Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/12/2017	73.58	51,407	74.25	74.69	73.43	0	0	0
01/12/2017	74.25	72,105	73.11	75.00	72.48	0	150	-0.0
30/11/2017	73.11	51,381	73.74	74.37	73.11	550	500	0.0
29/11/2017	73.74	36,202	74.06	74.37	73.30	10	0	0.0
28/11/2017	74.06	80,450	73.05	74.69	72.64	0	0	0
27/11/2017	73.05	66,304	71.54	73.21	71.38	0	0	0
24/11/2017	71.54	27,900	71.54	72.17	71.22	300	0	0.1
23/11/2017	71.54	49,855	70.84	72.17	70.27	0	100	-0.0
22/11/2017	70.84	40,710	70.91	71.06	70.27	0	0	0
21/11/2017	70.91	189,888	70.34	71.22	64.60	300	0	0.1
20/11/2017	70.34	97,871	71.22	71.54	70.27	100	0	0.0
17/11/2017	71.22	191,230	73.30	73.62	71.22	900	0	0.2
16/11/2017	73.30	63,012	72.80	74.06	72.80	1,150	400	0.2
15/11/2017	72.80	69,645	72.86	73.43	72.48	1,800	0	0.4
14/11/2017	72.86	66,939	73.43	74.21	72.80	300	0	0.1
13/11/2017	73.43	102,072	70.94	73.68	70.91	500	0	0.1
10/11/2017	70.94	61,175	71.54	71.69	70.27	143	800	-0.1
09/11/2017	71.54	45,627	71.82	72.04	70.91	50	0	0.0
08/11/2017	71.82	88,935	70.75	72.01	70.12	200	920	-0.2
07/11/2017	70.75	67,082	70.59	71.22	69.96	200	0	0.0
06/11/2017	70.59	241,359	67.72	70.59	66.81	0	700	-0.1
03/11/2017	67.72	59,142	66.81	67.72	66.34	0	0	0
02/11/2017	66.81	135,535	68.13	68.86	66.49	22,920	2,100	4.5
01/11/2017	68.13	33,034	68.35	69.27	68.07	0	1,000	-0.2
31/10/2017	68.35	103,943	67.69	69.17	66.87	300	0	0.1
30/10/2017	67.69	435,905	64.41	68.07	64.16	2,000	60	0.4
27/10/2017	64.41	67,984	63.15	64.41	63.22	100	0	0.0
26/10/2017	63.15	55,615	63.97	64.22	62.77	50	0	0.0
25/10/2017	63.97	53,547	63.31	64.07	63.03	0	0	0
24/10/2017	63.31	41,335	62.87	63.66	62.55	210	800	-0.1
23/10/2017	62.87	154,948	64.04	64.13	62.68	200	500	-0.1
20/10/2017	64.04	46,239	64.92	64.92	64.04	300	0	0.1
19/10/2017	64.92	42,734	64.89	65.80	64.76	0	0	0
18/10/2017	64.89	118,447	64.54	66.18	64.60	100	0	0.0
17/10/2017	64.54	27,437	64.13	64.57	64.13	200	0	0.0
16/10/2017	64.13	40,940	64.79	65.17	64.13	100	885	-0.2
13/10/2017	64.79	78,201	64.29	65.77	64.29	50	200	-0.0
12/10/2017	64.29	59,464	64.07	64.76	64.07	0	0	0
11/10/2017	64.07	103,733	63.03	64.38	63.03	400	100	0.1
10/10/2017	63.03	75,300	62.11	63.97	61.58	0	3,000	-0.6
09/10/2017	62.11	73,296	63.09	63.09	61.51	50	210	-0.0
06/10/2017	63.09	210,122	64.26	64.26	61.45	0	300	-0.1
05/10/2017	64.26	13,281	64.26	64.60	64.19	86	0	0.0
04/10/2017	64.26	107,935	63.66	64.92	63.34	33	0	0.0
03/10/2017	63.66	541,152	64.13	68.04	63.66	350	0	0.1
02/10/2017	64.13	48,045	64.16	64.16	63.81	0	20,500	-4.2
29/09/2017	64.16	62,968	64.22	64.22	63.85	240	16,200	-3.3
28/09/2017	64.22	44,594	63.94	64.89	63.94	958	0	0.2
27/09/2017	63.94	94,460	64.29	64.29	57.86	2,700	35,110	-6.6
26/09/2017	64.29	52,192	64.04	64.79	63.78	0	1,100	-0.2
25/09/2017	64.04	42,935	63.75	64.26	63.28	200	1,550	-0.3
22/09/2017	63.75	134,191	64.54	65.08	63.66	0	35,200	-7.1
21/09/2017	64.54	61,579	64.41	65.23	63.97	3,000	17,900	-3.0
20/09/2017	64.41	131,865	64.60	64.92	63.81	100	38,500	-7.8
19/09/2017	64.60	92,513	65.23	66.24	64.60	550	0	0.1
18/09/2017	65.23	62,827	64.60	65.55	63.03	0	0	0
15/09/2017	64.60	68,196	63.03	64.60	62.71	0	5,000	-1.0
14/09/2017	63.03	162,211	64.92	65.71	63.03	0	10	-0.0
13/09/2017	64.92	65,771	64.60	66.02	64.29	900	0	0.2
12/09/2017	64.60	81,314	62.87	64.60	62.71	0	0	0
11/09/2017	62.87	121,536	62.02	63.41	61.14	200	0	0.0
08/09/2017	62.02	56,553	61.64	62.46	60.82	0	0	0
07/09/2017	61.64	53,172	61.14	62.87	61.14	305	0	0.1
06/09/2017	61.14	240,943	56.50	61.14	56.44	13,000	600	2.3
05/09/2017	56.50	52,760	56.41	56.88	56.41	0	1,800	-0.3
01/09/2017	56.41	9,481	56.25	56.69	56.25	200	0	0.0
31/08/2017	56.25	35,213	56.72	57.20	56.09	2,200	56	0.4
30/08/2017	56.72	63,562	56.69	57.20	56.60	900	0	0.2
29/08/2017	56.69	81,244	55.18	57.01	55.05	1,400	0	0.3
28/08/2017	55.18	42,451	55.40	55.40	54.83	0	0	0
25/08/2017	55.40	59,185	55.90	55.97	55.15	0	0	0
24/08/2017	55.90	72,048	55.31	55.94	54.90	200	130	0.0
23/08/2017	55.31	88,666	55.78	55.78	54.58	0	300	-0.1
22/08/2017	55.78	145,192	56.13	56.69	55.15	0	0	0
21/08/2017	56.13	77,767	56.72	56.94	56.09	0	415	-0.1
18/08/2017	56.72	109,711	56.72	57.04	55.78	0	10	-0.0
17/08/2017	56.72	98,688	57.67	58.61	56.72	0	8,006	-1.5
16/08/2017	57.67	206,067	56.72	57.67	55.15	0	0	0
15/08/2017	56.72	76,857	58.46	58.46	56.69	610	0	0.1
14/08/2017	58.46	56,873	58.39	59.25	58.30	0	2,200	-0.4
11/08/2017	58.39	70,861	57.80	59.02	57.04	0	0	0
10/08/2017	57.80	58,695	56.98	58.27	56.72	200	0	0.0
09/08/2017	56.98	126,497	56.66	56.98	53.57	200	0	0.0
08/08/2017	56.66	128,586	56.09	57.35	54.20	500	0	0.1
07/08/2017	56.09	126,753	59.21	59.25	56.09	600	0	0.1
04/08/2017	59.21	106,847	58.30	59.88	57.20	14,100	0	2.6
03/08/2017	58.30	111,635	54.83	58.30	54.99	300	0	0.1
02/08/2017	54.83	93,955	53.89	55.12	52.94	500	0	0.1
01/08/2017	53.89	63,085	53.57	54.77	53.73	400	0	0.1
31/07/2017	53.57	67,704	52.75	53.89	52.75	200	0	0.0
28/07/2017	52.75	100,290	52.56	54.68	52.56	0	0	0
27/07/2017	52.56	196,990	49.79	52.63	49.48	51,300	0	8.4
26/07/2017	49.79	154,202	47.62	49.79	48.18	400	0	0.1
25/07/2017	47.62	45,150	47.43	47.84	47.11	0	0	0
24/07/2017	47.43	76,010	48.09	48.15	47.27	600	0	0.1
21/07/2017	48.09	85,007	48.59	49.00	47.90	0	0	0
20/07/2017	48.59	159,887	48.15	49.03	47.27	0	0	0
19/07/2017	48.15	245,465	45.69	50.26	46.64	0	0	0
18/07/2017	45.69	89,524	46.01	46.04	45.38	30,000	1,300	4.2
17/07/2017	46.01	58,107	46.64	46.64	45.22	200	0	0.0

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	1.30	2.77%	1,484,100	-22,600	-1.1	46.10 48.50 48
2 tháng (2025-10-06)	-0.40	-0.82%	3,295,400	-151,400	-7.2	45.20 48.60 48
3 tháng (2025-09-08)	-0.80	-1.63%	6,353,700	-193,600	-9.2	45.20 52.60 48
6 tháng (2025-06-09)	1.82	3.93%	19,916,300	-194,000	-9.1	45.20 52.60 48
12 tháng (2024-12-10)	-12.28	-20.31%	40,619,656	-854,384	-41.3	38.41 62.03 48
24 tháng (2023-12-18)	-0.85	-1.73%	94,198,331	-2,404,159	-143.2	38.41 77.05 48
36 tháng (2022-12-21)	0.43	0.90%	121,054,339	-2,834,943	-163.2	38.41 77.05 48
60 tháng (2020-12-31)	-15.11	-23.86%	221,742,345	-3,562,457	-252.3	29.82 100.29 48

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH