Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/08/2018	53.39	202,049	55.13	55.75	53.27	60	0	0.0
31/07/2018	55.13	96,936	56.68	57.17	55.13	0	0	0
30/07/2018	56.68	141,740	56.30	57.91	56.37	2,300	0	0.2
27/07/2018	56.30	210,311	54.82	56.98	54.51	0	0	0
26/07/2018	54.82	128,606	54.01	54.82	53.14	0	0	0
25/07/2018	54.01	43,763	54.88	55.00	53.95	20	0	0.0
24/07/2018	54.88	176,545	55.00	55.68	53.39	600	0	0.1
23/07/2018	55.00	252,778	54.57	55.75	53.89	600	34	0.1
20/07/2018	54.57	161,338	56.37	57.23	54.20	1,100	0	0.1
19/07/2018	56.37	192,182	58.22	58.41	56.37	0	23,500	-2.2
18/07/2018	58.22	635,883	57.42	58.84	57.11	2,300	3,500	-0.1
17/07/2018	57.42	182,558	58.16	58.84	56.98	0	200	-0.0
16/07/2018	58.16	616,080	57.29	59.77	57.29	100	2,300	-0.2
13/07/2018	57.29	570,139	52.22	57.29	52.46	2,000	600	0.1
12/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
12/07/2018	52.22	103,254	51.60	53.27	51.60	5,000	1,200	0.3
11/07/2018	51.60	144,380	51.41	51.96	50.49	3,200	200	0.3
10/07/2018	51.41	75,847	51.23	52.64	51.23	3,600	1,200	0.2
09/07/2018	51.23	101,061	50.86	51.96	50.49	900	700	0.0
06/07/2018	50.86	120,683	51.41	52.02	49.58	2,100	200	0.2
05/07/2018	51.41	137,703	52.02	52.94	51.11	0	3,800	-0.3
04/07/2018	52.02	80,111	52.21	52.64	50.86	400	1,000	-0.1
03/07/2018	52.21	234,985	51.72	53.86	51.17	1,100	1,100	-0.0
02/07/2018	51.72	359,007	47.92	52.70	49.58	0	1,000	-0.1
29/06/2018	47.92	226,800	50.19	50.80	47.92	16,500	1,400	1.2
28/06/2018	50.19	108,183	52.02	52.02	50.19	500	10,300	-0.8
27/06/2018	52.02	113,628	52.02	53.25	51.11	0	0	0
26/06/2018	52.02	217,151	52.39	53.49	50.49	100	0	0.0
25/06/2018	52.39	118,557	52.02	54.23	52.33	0	0	0
22/06/2018	52.02	184,875	52.33	52.64	50.80	100	410	-0.0
21/06/2018	52.33	105,220	53.86	55.08	51.72	800	0	0.1
20/06/2018	53.86	88,444	53.00	54.96	53.00	1,800	9,054	-0.6
19/06/2018	53.00	532,655	57.29	57.53	51.60	1,800	0	0.2
18/06/2018	57.29	156,244	59.98	59.98	57.29	200	828	-0.1
15/06/2018	59.98	174,610	59.98	60.10	58.70	200	0	0.0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	0.20	0.52%	900,000	-217,808	0	37.50 39 38.80
2 tháng (2026-04-20)	-1.10	-2.74%	1,668,600	-227,541	0	37.50 40.10 38.80
3 tháng (2026-03-20)	-1	-2.50%	2,909,700	-303,241	-3.5	37.50 41.90 38.80
6 tháng (2025-12-22)	-4	-9.30%	7,611,200	-567,341	-15.3	37.50 46.50 38.80
12 tháng (2025-06-23)	-6.08	-13.50%	26,707,400	-812,841	-27.0	37.50 50.56 38.80
24 tháng (2024-06-28)	-26.75	-40.68%	71,871,136	-2,045,978	-99.9	36.92 70.22 38.80
36 tháng (2023-07-04)	-11.83	-23.27%	117,026,586	-3,213,182	-171.0	36.92 74.06 38.80
60 tháng (2021-07-14)	-37.25	-48.85%	190,409,790	-4,818,402	-330.2	28.67 96.41 38.80

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH