Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	49.60	180,500	54.50	54.50	49.60	2,600	12,500	-0.5
14/07/2025	49.60	119,300	49.80	50	49	3,500	23,500	-1.0
11/07/2025	49.80	155,900	50.70	50.70	49.50	1,000	5,200	-0.2
10/07/2025	50.20	280,800	49.80	50.20	49.30	0	0	0
09/07/2025	49.40	206,400	49.80	49.90	49.10	17,000	500	0.8
08/07/2025	49.40	215,400	49.50	49.80	49	20,700	13,800	0.3
07/07/2025	48.70	173,800	49.10	49.60	48.50	2,200	26,000	-1.2
04/07/2025	49.10	204,600	49.70	50.70	48.80	800	31,500	-1.5
03/07/2025	49.70	462,900	49	49.70	48.50	3,600	75,300	-3.6
02/07/2025	49.10	305,800	47.70	50	47.60	31,200	9,400	1.1
01/07/2025	47.70	127,500	48.20	48.50	47.60	1,300	15,000	-0.7
30/06/2025	48.20	126,000	48.20	48.50	48	11,400	4,900	0.3
27/06/2025	48.20	201,100	47.70	48.60	47.40	49,700	3,000	2.2
26/06/2025	47.40	70,800	47.70	47.80	47.10	7,300	9,200	-0.1
25/06/2025	47.70	106,500	47.50	47.70	47.30	14,300	4,200	0.5
24/06/2025	47.30	173,900	46.90	47.60	46.90	1,000	33,000	-1.5
23/06/2025	46.90	152,100	47.40	47.40	46.40	0	23,400	-1.1
20/06/2025	47.40	113,600	47.80	47.80	47.10	0	0	0
19/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
19/06/2025	47.80	121,200	49.80	49.80	47.70	7,100	20,200	-0.6
18/06/2025	48.20	234,100	48.49	48.87	48.20	14,800	10,100	0.2
17/06/2025	48.49	212,600	48.78	48.97	48.20	27,800	20,200	0.4
16/06/2025	48.49	244,000	47.24	48.68	47.24	39,400	40,000	-0.0
13/06/2025	47.24	233,800	48.01	48.10	46.95	28,600	1,100	1.4
12/06/2025	48.10	237,300	47.62	49.06	47.53	46,900	3,900	2.2
11/06/2025	47.53	79,600	47.82	48.01	47.34	300	3,400	-0.2
10/06/2025	47.43	116,800	46.38	47.62	46.38	1,000	4,100	-0.2
09/06/2025	46.38	176,700	47.14	47.43	46.09	3,900	14,300	-0.5
06/06/2025	47.05	130,800	47.72	47.72	47.05	1,000	3,400	-0.1
05/06/2025	47.72	136,900	48.10	48.49	47.53	2,200	2,500	-0.0
04/06/2025	48.10	128,100	48.10	48.30	47.72	10,500	0	0.5
03/06/2025	48.10	164,800	48.01	48.87	48.01	5,300	1,900	0.2
02/06/2025	47.82	143,900	48.20	48.58	47.05	7,800	26,200	-0.9
30/05/2025	48.10	137,100	49.64	49.64	47.82	6,500	9,400	-0.2
29/05/2025	49.45	411,900	48.10	50.31	48.10	0	48,400	-2.5
28/05/2025	48.10	368,000	46.95	48.68	46.95	6,400	78,100	-3.6
27/05/2025	46.95	182,900	47.82	48.01	46.95	4,000	24,100	-1.0
26/05/2025	47.14	288,700	45.13	47.14	44.74	14,400	40,200	-1.3
23/05/2025	45.13	136,900	45.42	45.61	45.13	200	24,100	-1.1
22/05/2025	45.42	102,100	45.42	45.42	45.03	0	15,400	-0.7
21/05/2025	45.42	75,100	45.99	45.99	45.13	1,100	6,400	-0.3
20/05/2025	45.70	157,500	45.22	45.90	45.13	4,800	14,000	-0.4
19/05/2025	45.22	98,600	45.90	45.90	45.13	2,600	9,300	-0.3
16/05/2025	45.90	170,400	47.05	47.05	45.90	3,000	15,600	-0.6
15/05/2025	46.66	116,100	47.43	47.43	46.57	0	26,200	0
14/05/2025	46.95	266,900	46.47	47.53	46.47	1,200	20,000	0
13/05/2025	46.09	233,300	44.84	46.09	44.84	100	4,100	0
12/05/2025	44.84	88,100	44.74	45.42	44.17	100	4,000	0
09/05/2025	44.74	112,100	45.13	45.51	44.55	6,500	15,000	0
08/05/2025	44.74	219,900	44.36	44.94	44.07	31,800	8,300	0
07/05/2025	44.74	169,100	45.51	45.51	44.17	22,300	8,600	0
06/05/2025	45.03	160,200	45.13	46.09	44.55	4,800	26,500	0
05/05/2025	45.13	76,600	44.74	45.61	44.65	500	22,400	0
29/04/2025	44.65	174,600	43.69	44.94	43.59	22,300	40,600	-0.9
28/04/2025	43.59	93,900	43.21	44.07	43.21	16,100	1,200	0.7
25/04/2025	43.21	161,900	43.30	43.30	43.02	25,200	2,000	1.0
24/04/2025	43.21	207,900	42.63	44.36	42.54	29,700	1,600	1.3
23/04/2025	42.54	207,700	42.15	42.82	40.42	31,400	45,700	-0.6
22/04/2025	41.67	380,200	43.30	43.30	39.85	22,900	31,900	-0.5
21/04/2025	43.98	168,000	43.78	43.98	42.82	1,000	69,500	-3.1
18/04/2025	44.07	212,100	44.17	44.17	43.40	900	51,100	-2.3
17/04/2025	44.17	160,700	41.77	44.17	41.29	21,000	42,300	-0.9
16/04/2025	41.96	144,300	43.11	43.11	41.77	14,600	33,000	-0.8
15/04/2025	42.25	319,000	44.65	45.13	40.23	19,500	8,700	0.5
14/04/2025	44.65	173,600	45.13	45.32	44.17	8,400	15,800	-0.3
11/04/2025	44.65	525,600	45.99	46.38	43.21	30,500	32,000	-0.1
10/04/2025	42.25	70,100	42.25	42.25	42.25	5,000	0	0.2
09/04/2025	38.41	314,900	36.97	41.29	36.77	23,100	18,400	0.2
08/04/2025	40.81	540,300	40.81	45.32	40.81	28,200	500	1.2
04/04/2025	45.32	491,000	49.74	49.74	44.74	17,200	18,800	-0.1
03/04/2025	49.64	627,000	53.77	53.77	49.64	19,100	8,000	0.6
02/04/2025	55.11	91,500	55.31	55.59	54.73	500	1,000	-0.0
01/04/2025	55.69	123,700	55.69	55.69	54.73	0	700	-0.0
31/03/2025	55.69	220,900	55.31	55.69	54.25	0	300	-0.0
28/03/2025	55.50	75,500	56.17	56.17	55.50	1,000	2,300	-0.1
27/03/2025	56.17	70,200	55.98	56.46	55.79	0	9,200	-0.5
26/03/2025	55.98	157,800	56.27	56.27	55.59	0	15,400	-0.9
25/03/2025	56.27	99,300	56.46	56.46	55.88	0	2,000	-0.1
24/03/2025	56.17	68,500	56.75	56.84	56.07	800	3,000	-0.1
21/03/2025	56.75	278,700	55.59	56.94	55.59	26,300	1,000	1.5
20/03/2025	55.59	74,000	56.07	56.55	55.50	0	0	0
19/03/2025	55.69	146,600	56.17	56.46	55.69	3,700	200	0.2
18/03/2025	55.69	109,200	55.69	56.36	55.50	2,500	0	0.1
17/03/2025	55.79	86,800	56.07	56.36	55.69	100	0	0
14/03/2025	56.07	244,700	56.07	56.65	55.59	1,200	200	0.1
13/03/2025	56.94	194,300	57.23	57.23	56.07	100	3,200	-0.2
12/03/2025	57.23	262,000	57.32	57.42	55.69	400	17,200	-1.0
11/03/2025	57.51	214,800	55.69	57.51	55.40	100	300	-0.0
10/03/2025	56.27	424,700	56.55	56.65	55.21	3,700	11,700	-0.5
07/03/2025	56.27	211,000	56.36	56.84	56.07	17,300	3,800	0.8
06/03/2025	56.27	113,300	56.65	56.65	55.69	0	6,500	-0.4
05/03/2025	56.17	116,600	56.84	56.84	56.17	3,300	0	0.2
04/03/2025	56.17	202,100	57.13	57.13	56.17	10,900	1,500	0.6
03/03/2025	57.13	188,600	56.55	57.32	56.07	9,000	5,800	0.2
28/02/2025	56.36	128,600	56.65	56.65	56.17	2,400	21,600	-1.1
27/02/2025	56.65	81,900	57.13	57.13	56.46	0	0	0
26/02/2025	56.65	94,300	56.75	57.13	56.65	0	1,500	-0.1
25/02/2025	56.75	142,300	57.42	57.51	56.27	4,500	11,600	-0.4
24/02/2025	57.51	93,400	56.94	57.51	56.27	0	2,200	-0.1
21/02/2025	56.94	195,200	57.23	57.99	56.17	8,300	0	0.5
20/02/2025	57.23	235,300	56.65	57.90	56.27	19,000	12,800	0.4

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 (2025-11-04)	1.40	2.97%	1,484,200	-22,800	-1.1	46.10 48.50 48.20
2 tháng (2025-10-06)	-0.10	-0.21%	3,224,200	-151,400	-7.2	45.20 48.60 48.20
3 tháng (2025-09-05)	-0.90	-1.82%	6,376,800	-196,800	-9.4	45.20 52.60 48.20
6 tháng (2025-06-09)	2.12	4.58%	19,845,100	-194,000	-9.1	45.20 52.60 48.20
12 tháng (2024-12-09)	-12.17	-20.06%	41,138,468	-855,084	-41.4	38.41 62.03 48.20
24 tháng (2023-12-15)	-1	-2.03%	94,148,999	-2,403,959	-143.2	38.41 77.05 48.20
36 tháng (2022-12-20)	-1.90	-3.77%	121,251,319	-2,867,239	-165.1	38.41 77.05 48.20
60 tháng (2020-12-30)	-15.39	-24.09%	221,912,835	-3,547,607	-251.0	29.82 100.29 48.20

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH