Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	38.02	49,600	38.02	38.21	37.64	2,000	400	0
15/04/2026	38.02	85,900	38.30	38.49	37.92	0	300	0
14/04/2026	38.30	41,300	38.21	38.49	37.92	100	0	0
13/04/2026	38.21	36,600	38.30	38.40	37.92	0	0	0
10/04/2026	38.30	51,000	38.21	38.40	38.11	0	4,000	0
09/04/2026	38.21	61,300	38.68	38.68	37.92	0	0	0
08/04/2026	38.78	87,800	37.54	38.87	37.45	0	0	0
07/04/2026	37.54	104,800	37.92	37.92	36.97	3,900	0	-0.0
06/04/2026	37.92	71,900	38.21	38.21	37.45	1,400	1,000	0.0
03/04/2026	38.21	26,100	41.52	41.52	38.21	0	300	-0.0
02/04/2026	38.59	19,400	38.97	38.97	38.21	0	55,700	-2.6
01/04/2026	38.97	82,800	38.59	38.97	38.11	2,700	12,400	-0.4
31/03/2026	38.11	36,600	38.49	38.49	38.02	1,000	0	0.0
30/03/2026	38.49	53,200	38.78	38.78	37.92	0	300	-0.0
27/03/2026	38.87	24,200	38.21	39.34	38.02	0	300	-0.0
26/03/2026	38.68	31,200	39.44	39.44	38.59	0	200	-0.0
25/03/2026	39.44	42,900	39.72	39.82	39.34	300	1,200	-0.0
24/03/2026	39.72	120,700	37.92	40.58	37.64	300	1,200	-0.0
23/03/2026	37.26	98,000	38.30	38.30	37.16	500	0	0.0
20/03/2026	37.92	51,700	38.87	38.87	37.92	0	9,800	-0.4
19/03/2026	38.49	38,300	38.87	38.97	38.30	0	9,800	-0.4
18/03/2026	38.87	28,400	39.06	39.34	38.87	400	0	0.0
17/03/2026	39.06	46,200	38.87	39.44	38.87	0	7,000	-0.3
16/03/2026	38.87	65,200	39.25	39.53	38.87	0	1,900	-0.1
13/03/2026	39.25	34,500	39.53	39.53	38.87	2,500	3,800	-0.1
12/03/2026	39.53	22,000	39.72	39.72	39.34	500	2,000	-0.1
11/03/2026	39.72	54,400	40.58	40.58	37.92	8,900	700	0.3
10/03/2026	38.87	124,200	37.16	39.25	37.16	5,800	0	0.2
09/03/2026	37.16	195,000	40.10	40.20	36.97	5,800	0	0.2
06/03/2026	40.20	78,900	40.86	40.96	40.20	0	0	0
05/03/2026	40.86	54,500	40.77	41.24	40.77	0	300	-0.0
04/03/2026	40.77	75,700	41.34	41.34	40.29	0	4,200	-0.2
03/03/2026	41.34	72,400	41.52	41.71	40.86	0	10,800	-0.5
02/03/2026	41.43	144,900	41.90	41.90	40.20	800	21,600	-0.9
27/02/2026	41.90	104,600	42.09	42.19	41.71	0	6,700	-0.3
26/02/2026	42.09	73,200	42.47	42.57	42.00	0	10,200	-0.5
25/02/2026	42.47	62,400	42.76	43.52	42.47	11,300	0	0.5
24/02/2026	42.66	57,700	42.38	42.66	42.28	0	21,800	-1.0
23/02/2026	42.66	95,800	42.66	43.04	42.19	0	0	0
13/02/2026	42.00	44,700	41.90	42.09	41.81	100	0	0.0
12/02/2026	41.81	28,600	41.71	42.19	41.71	0	400	-0.0
11/02/2026	41.52	26,100	41.24	41.81	41.15	0	6,000	-0.3
10/02/2026	41.24	165,400	42.47	42.47	41.24	100	0	0.0
09/02/2026	42.19	106,900	42.57	42.57	41.71	0	6,400	-0.3
06/02/2026	42.09	159,500	44.08	44.08	42.09	6,400	39,900	-1.6
05/02/2026	44.08	359,100	43.89	46.17	43.89	6,400	39,900	-1.6
04/02/2026	43.89	311,400	42.28	44.08	42.28	800	21,600	-0.9
03/02/2026	42.09	117,800	41.71	42.19	41.71	0	10,000	-0.4
02/02/2026	41.71	81,800	41.62	41.71	41.24	0	10,000	-0.4
30/01/2026	41.71	74,900	41.62	42.38	41.34	0	400	-0.0
29/01/2026	41.62	49,800	41.71	41.81	41.43	1,600	0	0.1
28/01/2026	41.71	52,600	41.62	42.09	41.34	0	8,100	-0.4
27/01/2026	41.71	60,700	41.71	41.71	41.24	0	2,400	-0.1
26/01/2026	41.71	58,700	42.28	42.57	41.71	0	0	0
23/01/2026	42.28	43,400	42.57	42.66	42.28	1,500	0	0.1
22/01/2026	42.57	89,200	42.09	42.76	42.09	0	800	-0.0
21/01/2026	42.09	63,900	41.81	42.47	41.71	100	0	0.0
20/01/2026	41.81	85,000	42.00	42.57	41.81	0	8,800	-0.4
19/01/2026	41.90	94,500	42.66	42.66	41.71	1,300	400	0.0
16/01/2026	42.66	81,500	42.95	42.95	42.38	2,200	1,700	0.0
15/01/2026	42.85	89,900	42.76	43.33	42.66	700	3,400	-0.1
14/01/2026	42.66	111,100	42.00	42.85	41.71	0	7,000	-0.3
13/01/2026	42.00	56,100	41.71	42.47	41.43	0	100	-0.0
12/01/2026	41.71	56,100	41.15	42.00	41.05	2,100	0	0.1
09/01/2026	41.05	44,300	41.15	41.62	40.77	15,900	0	0.7
08/01/2026	41.15	78,600	41.43	41.71	40.77	10,500	1,600	0.4
07/01/2026	41.43	92,500	40.77	41.62	40.67	0	0	0
06/01/2026	40.77	62,800	40.48	40.77	40.10	0	0	0
05/01/2026	40.20	68,600	40.58	40.86	40.20	2,700	12,400	-0.4
31/12/2025	40.58	60,200	40.58	40.86	40.39	100	3,900	-0.2
30/12/2025	40.48	36,600	40.48	40.86	40.29	100	3,900	-0.2
29/12/2025	40.39	22,700	40.48	40.67	40.39	200	0	0.0
26/12/2025	40.39	89,200	40.67	40.67	40.10	100	4,300	-0.2
25/12/2025	40.67	51,000	40.77	41.24	40.39	0	8,500	-0.4
24/12/2025	40.77	68,000	40.86	40.96	40.67	500	28,200	-1.2
23/12/2025	40.86	71,500	40.96	40.96	40.58	100	7,400	-0.3
22/12/2025	40.77	58,500	41.15	41.24	40.67	300	15,600	-0.7
19/12/2025	40.77	48,400	40.01	41.15	40.01	0	0	0
18/12/2025	40.01	129,800	41.71	41.81	40.01	0	0	0
17/12/2025	41.90	81,600	43.14	43.14	41.71	0	300	-0.0
16/12/2025: Cổ tức tiền mặt tỉ lệ: 18%
16/12/2025	42.57	39,500	42.66	43.23	41.71	0	300	-0.0
15/12/2025	42.38	67,200	42.38	42.92	42.20	300	100	0.0
12/12/2025	42.38	99,600	43.20	43.20	42.20	2,100	0	0.1
11/12/2025	43.20	72,200	43.29	43.29	42.65	0	0	0
10/12/2025	43.02	60,600	43.56	43.65	42.83	0	0	0
09/12/2025	43.47	111,400	43.29	43.74	42.83	0	0	0
08/12/2025	43.29	99,900	44.47	44.47	43.29	0	0	0
05/12/2025	43.74	139,400	43.93	45.02	43.65	0	700	-0.0
04/12/2025	43.93	71,200	44.47	44.57	43.93	0	0	0
03/12/2025	44.20	329,100	43.47	45.48	43.38	800	7,000	-0.3
02/12/2025	43.29	122,800	42.56	43.56	42.38	700	4,200	-0.2
01/12/2025	42.65	53,200	42.65	42.83	42.56	0	0	0
28/11/2025	42.65	66,100	42.74	43.02	42.65	0	7,200	-0.3
27/11/2025	42.74	26,700	42.83	42.83	42.56	0	3,600	-0.2
26/11/2025	42.56	58,300	42.56	42.83	42.29	0	1,400	-0.1
25/11/2025	42.56	48,200	42.65	42.92	42.20	0	5,400	-0.3
24/11/2025	42.65	46,100	43.02	43.02	42.56	0	1,300	-0.1
21/11/2025	42.92	85,200	43.11	43.11	42.74	0	0	0
20/11/2025	43.11	21,300	43.20	43.29	43.11	0	0	0
19/11/2025	43.29	85,400	42.83	43.47	42.83	0	300	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-2.10	-6.23%	825,700	-118,780	0	31 33.70 31
2 tháng (2026-07-13)	-2.80	-8.14%	1,576,300	-121,480	0	31 34.40 31
3 tháng (2026-06-15)	-5.37	-14.53%	2,437,500	-409,274	0	31 36.97 31
6 tháng (2026-03-16)	-7.27	-18.70%	5,218,800	-516,015	-4.2	31 39.72 31
12 tháng (2025-09-16)	-14.70	-31.74%	16,274,400	-959,715	-24.7	31 47.94 31
24 tháng (2024-09-23)	-24.37	-43.54%	62,227,400	-1,830,571	-70.1	31 58.51 31
36 tháng (2023-09-27)	-18.75	-37.24%	109,144,485	-3,360,755	-168.8	31 70.22 31
60 tháng (2021-10-07)	-57.58	-64.56%	169,899,073	-4,532,064	-269.5	27.18 91.40 31

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH