Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/11/2025	42.92	41,200	43.11	43.11	42.83	0	1,000	-0.0
17/11/2025	43.02	34,900	43.38	43.38	42.65	0	0	0
14/11/2025	43.29	62,800	42.47	43.29	42.38	100	0	0.0
13/11/2025	42.47	44,600	42.10	42.83	42.10	600	0	0.0
12/11/2025	42.20	63,300	42.20	42.47	42.10	8,900	0	0.4
11/11/2025	42.20	53,200	41.47	42.47	40.56	100	800	-0.0
10/11/2025	42.10	58,500	42.29	42.38	41.74	600	1,000	-0.0
07/11/2025	42.01	50,600	42.38	42.74	41.74	0	0	0
06/11/2025	42.38	40,900	42.74	42.83	42.29	0	0	0
05/11/2025	42.74	20,500	42.92	42.92	42.47	0	1,200	-0.1
04/11/2025	42.92	71,300	43.02	43.02	41.92	0	200	-0.0
03/11/2025	42.92	64,700	44.02	44.02	42.83	2,200	1,900	0.0
31/10/2025	43.74	173,900	43.11	43.84	42.20	1,700	8,500	-0.3
30/10/2025	43.20	33,700	43.38	43.65	43.02	200	3,200	-0.1
29/10/2025	43.38	57,100	43.02	43.47	42.83	1,900	11,700	-0.5
28/10/2025	43.02	32,000	43.02	43.02	42.56	0	3,800	-0.2
27/10/2025	43.11	68,600	43.29	43.29	42.29	200	1,100	-0.0
24/10/2025	42.10	32,100	42.10	42.10	41.74	7,900	0	0.4
23/10/2025	42.10	57,400	41.56	42.20	41.47	4,600	400	0.2
22/10/2025	41.47	79,700	41.56	42.38	41.10	300	26,000	-1.2
21/10/2025	41.47	125,000	41.19	41.74	40.83	0	500	-0.0
20/10/2025	41.19	151,500	42.65	42.65	41.19	400	300	0.0
17/10/2025	42.65	103,100	43.47	43.65	42.65	0	30,800	-1.4
16/10/2025	43.02	49,500	43.20	43.65	41.56	0	0	0
15/10/2025	43.29	83,700	43.47	43.74	43.29	0	800	-0.0
14/10/2025	43.47	137,500	43.84	44.02	43.47	700	2,500	-0.1
13/10/2025	43.65	128,900	44.20	44.20	43.65	0	22,200	-1.1
10/10/2025	44.29	90,500	45.57	45.57	43.84	800	20,200	-0.9
09/10/2025	43.93	75,900	44.02	44.11	43.84	0	0	0
08/10/2025	44.02	50,800	44.57	44.66	43.93	0	3,600	-0.2

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 (2026-06-29)	-3.20	-8.94%	600,300	-17,694	0	32 36.20 32
2 tháng (2026-05-29)	-3.71	-10.22%	1,584,500	-301,245	0	32 36.97 32
3 tháng (2026-04-29)	-4.85	-12.95%	2,317,800	-305,655	0	32 37.45 32
6 tháng (2026-01-29)	-9.02	-21.67%	6,765,500	-566,735	-11.8	32 44.08 32
12 tháng (2025-08-04)	-12.24	-27.29%	20,876,700	-772,435	-21.1	32 47.94 32
24 tháng (2024-08-07)	-22.10	-40.40%	65,526,946	-1,796,423	-75.4	32 58.51 32
36 tháng (2023-08-14)	-17.83	-35.35%	112,623,685	-3,321,038	-172.7	32 70.22 32
60 tháng (2021-08-23)	-49.83	-60.45%	179,687,320	-4,654,454	-301.0	27.18 91.40 32

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH