Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/12/2018	47.28	280,955	46.78	47.40	46.52	0	10,004	-0.8
19/12/2018	46.78	102,097	46.78	47.09	46.46	200	1,100	-0.1
18/12/2018	46.78	290,406	47.15	47.28	45.90	0	32,000	-2.4
17/12/2018	47.15	168,362	48.35	48.35	47.09	0	0	0
14/12/2018	48.35	162,946	48.53	49.48	47.47	4,510	16,816	-0.9
13/12/2018	48.53	519,114	46.71	48.66	46.78	4,100	0	0.3
12/12/2018	46.71	125,900	46.65	46.78	46.09	800	2,800	-0.1
11/12/2018	46.65	99,560	47.03	47.03	46.15	0	0	0
10/12/2018	47.03	189,650	47.22	47.22	46.46	300	0	0.0
07/12/2018	47.22	309,120	45.96	47.65	45.58	5,000	0	0.4
06/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
06/12/2018	45.96	57,772	45.96	46.46	45.58	500	0	0.0
05/12/2018	45.96	193,878	45.53	46.27	44.91	0	0	0
04/12/2018	45.53	74,200	45.84	46.15	45.28	0	0	0
03/12/2018	45.84	214,356	45.09	46.27	45.15	4,500	2,000	0.2
30/11/2018	45.09	44,848	45.09	45.28	44.91	200	500	-0.0
29/11/2018	45.09	78,395	45.03	45.65	44.91	200	500	-0.0
28/11/2018	45.03	64,600	45.22	45.53	44.84	1,000	3,000	-0.1
27/11/2018	45.22	140,443	45.22	45.96	45.09	2,800	500	0.2
26/11/2018	45.22	123,704	46.46	46.46	45.22	0	1,500	-0.1
23/11/2018	46.46	106,110	47.45	47.57	46.46	0	700	-0.1
22/11/2018	47.45	94,085	46.95	48.13	46.95	0	0	0
21/11/2018	46.95	345,002	45.46	47.76	44.91	5,000	0	0.4
20/11/2018	45.46	252,926	45.28	45.53	45.03	0	0	0
19/11/2018	45.28	387,307	45.46	45.84	45.22	0	12,840	-0.9
16/11/2018	45.46	377,339	45.09	45.71	45.09	0	2,000	-0.1
15/11/2018	45.09	354,511	45.46	45.84	44.97	2,800	0	0.2
14/11/2018	45.46	424,307	45.15	46.08	44.91	800	0	0.1
13/11/2018	45.15	366,780	46.33	46.39	44.78	1,000	500	0.0
12/11/2018	46.33	403,831	46.46	46.46	42.74	0	2,000	-0.1
09/11/2018	46.46	361,139	46.58	46.76	45.53	2,000	0	0.1
08/11/2018	46.58	384,004	46.89	48.31	46.52	800	35,600	-2.6
07/11/2018	46.89	465,455	48.93	49.24	46.64	0	24,600	-1.9
06/11/2018	48.93	600,980	49.49	50.17	48.93	2,300	0	0.2
05/11/2018	49.49	738,469	48.31	52.03	47.07	5,400	700	0.4
02/11/2018	48.31	747,512	44.60	48.31	44.84	12,700	0	1.0
01/11/2018	44.60	71,490	45.34	45.53	44.60	1,100	0	0.1
31/10/2018	45.34	132,785	43.98	45.34	44.04	0	0	0
30/10/2018	43.98	215,076	44.72	44.72	42.31	0	4,500	-0.3
29/10/2018	44.72	112,783	45.77	45.77	44.47	200	100	0.0
26/10/2018	45.77	210,262	45.71	46.08	44.60	10,100	100	0.7
25/10/2018	45.71	388,561	44.60	45.71	41.75	6,300	1,400	0.3
24/10/2018	44.60	293,763	45.71	45.71	43.98	1,700	700	0.1
23/10/2018	45.71	361,957	47.38	47.38	43.48	0	120	-0.0
22/10/2018	47.38	279,481	45.84	48.19	46.15	2,300	100	0.2
19/10/2018	45.84	741,451	44.29	46.08	40.76	4,900	25,900	-1.4
18/10/2018	44.29	920,649	49.18	49.55	44.29	7,600	55,100	-3.5
17/10/2018	49.18	299,942	49.24	50.79	46.46	17,200	5,010	1.0
16/10/2018	49.24	133,580	49.43	50.17	48.93	11,300	0	0.9
15/10/2018	49.43	271,240	51.29	51.72	49.43	22,000	200	1.8
12/10/2018	51.29	342,543	49.99	51.72	48.93	27,500	3,500	2.0
11/10/2018	49.99	459,005	52.96	52.96	48.93	23,866	0	1.9
10/10/2018	52.96	299,050	51.41	53.76	52.03	16,570	5,700	0.9
09/10/2018	51.41	722,018	50.48	51.66	49.55	15,400	900	1.2
08/10/2018	50.48	945,994	53.27	53.27	49.92	600	4,000	-0.3
05/10/2018	53.27	617,401	57.60	57.60	53.27	2,500	1,495	0.1
04/10/2018	57.60	1,173,176	61.20	63.12	55.75	2,800	1,800	0.1
03/10/2018	61.20	368,024	59.77	61.63	59.77	0	200	-0.0
02/10/2018	59.77	92,017	60.08	60.58	58.84	400	1,200	-0.1
01/10/2018	60.08	352,457	59.46	61.07	58.84	100	100	0
28/09/2018	59.46	286,365	59.28	60.08	58.78	4,000	2,200	0.2
27/09/2018	59.28	312,281	60.27	60.27	59.28	200	0	0.0
26/09/2018	60.27	137,261	60.21	61.20	60.08	900	0	0.1
25/09/2018	60.21	283,226	59.65	60.89	58.91	1,700	30,200	-2.8
24/09/2018	59.65	534,640	61.20	61.32	59.28	200	33,800	-3.3
21/09/2018	61.20	224,287	61.51	61.63	60.08	300	800	-0.0
20/09/2018	61.51	179,149	61.01	61.63	60.70	4,700	1,800	0.3
19/09/2018	61.01	461,588	60.70	62.50	59.96	700	6,400	-0.6
18/09/2018	60.70	326,981	57.79	60.70	57.36	500	300	0.0
17/09/2018	57.79	230,361	58.04	58.84	57.29	800	100	0.1
14/09/2018	58.04	267,672	57.48	58.97	57.48	100	100	-0
13/09/2018	57.48	406,224	55.93	58.04	55.99	0	800	-0.1
12/09/2018	55.93	220,954	55.62	56.68	55.44	100	0	0.0
11/09/2018	55.62	218,458	54.76	55.99	54.01	4,800	0	0.4
10/09/2018	54.76	85,370	54.88	55.31	54.51	0	0	0
07/09/2018	54.88	104,240	54.69	54.88	53.52	0	0	0
06/09/2018	54.69	137,660	55.44	55.44	54.51	0	0	0
05/09/2018	55.44	210,636	56.43	56.49	55.13	0	3,267	-0.3
04/09/2018	56.43	320,035	56.06	57.73	56.06	1,000	100	0.1
31/08/2018	56.06	344,081	54.32	56.68	54.32	100	300	-0.0
30/08/2018	54.32	83,318	54.69	55.13	54.26	4,800	13,000	-0.7
29/08/2018	54.69	145,094	55.19	55.50	54.14	0	600	-0.1
28/08/2018	55.19	122,526	54.82	55.75	54.63	50	2,438	-0.2
27/08/2018	54.82	133,808	55.75	55.99	54.76	0	0	0
24/08/2018	55.75	177,534	54.88	55.75	54.20	44,700	0	4.0
23/08/2018	54.88	201,742	53.89	55.13	53.89	3,700	0	0.3
22/08/2018	53.89	321,278	52.03	54.26	51.91	1,100	2,400	-0.1
21/08/2018	52.03	65,060	52.34	52.59	51.41	5,000	8,600	-0.3
20/08/2018	52.34	49,667	52.34	52.96	52.34	5,500	0	0.5
17/08/2018	52.34	175,555	51.84	53.64	51.41	22,200	5,000	1.4
16/08/2018	51.84	75,420	51.72	51.84	50.79	120	200	-0.0
15/08/2018	51.72	58,400	51.91	52.96	51.66	100	2,000	-0.2
14/08/2018	51.91	105,420	51.60	52.71	50.85	100	3,800	-0.3
13/08/2018	51.60	146,183	51.72	52.34	50.30	1,000	800	0.0
10/08/2018	51.72	58,883	52.03	52.65	51.60	200	2,000	-0.2
09/08/2018	52.03	73,022	52.09	53.33	51.91	200	2,800	-0.2
08/08/2018	52.09	89,275	52.65	53.52	52.03	0	1,000	-0.1
07/08/2018	52.65	43,920	52.96	53.76	52.40	4,050	0	0.3
06/08/2018	52.96	20,707	53.89	54.51	52.96	200	0	0.0
03/08/2018	53.89	129,891	52.34	53.89	51.66	0	1,700	-0.1
02/08/2018	52.34	119,114	53.39	53.58	52.28	120	0	0.0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-2.10	-4.79%	1,315,100	-51,500	-2.4	39.20 45 41.40
2 tháng (2026-01-12)	-2.30	-5.23%	3,684,400	-189,200	-8.6	39.20 46.50 41.40
3 tháng (2025-12-15)	-3	-6.71%	4,855,400	-244,900	-11.0	39.20 46.50 41.40
6 tháng (2025-09-15)	-6.46	-13.41%	11,192,500	-446,700	-20.7	39.20 50.56 41.40
12 tháng (2025-03-18)	-11.83	-22.11%	36,119,500	-839,800	-36.3	36.92 54.55 41.40
24 tháng (2024-03-25)	-18.37	-30.59%	89,164,436	-2,028,121	-116.2	36.92 74.06 41.40
36 tháng (2023-03-29)	1	2.46%	122,137,765	-3,160,067	-178.8	36.92 74.06 41.40
60 tháng (2021-04-08)	-27.23	-39.50%	207,569,417	-4,104,473	-288.9	28.67 96.41 41.40

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH