Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/11/2017	71.19	80,450	70.22	71.80	69.83	0	0	0
27/11/2017	70.22	66,304	68.77	70.37	68.61	0	0	0
24/11/2017	68.77	27,900	68.77	69.37	68.46	300	0	0.1
23/11/2017	68.77	49,855	68.10	69.37	67.55	0	100	-0.0
22/11/2017	68.10	40,710	68.16	68.31	67.55	0	0	0
21/11/2017	68.16	189,888	67.62	68.46	62.10	300	0	0.1
20/11/2017	67.62	97,871	68.46	68.77	67.55	100	0	0.0
17/11/2017	68.46	191,230	70.46	70.77	68.46	900	0	0.2
16/11/2017	70.46	63,012	69.98	71.19	69.98	1,150	400	0.2
15/11/2017	69.98	69,645	70.04	70.58	69.68	1,800	0	0.4
14/11/2017	70.04	66,939	70.58	71.34	69.98	300	0	0.1
13/11/2017	70.58	102,072	68.19	70.83	68.16	500	0	0.1
10/11/2017	68.19	61,175	68.77	68.92	67.55	143	800	-0.1
09/11/2017	68.77	45,627	69.04	69.25	68.16	50	0	0.0
08/11/2017	69.04	88,935	68.01	69.22	67.40	200	920	-0.2
07/11/2017	68.01	67,082	67.86	68.46	67.25	200	0	0.0
06/11/2017	67.86	241,359	65.10	67.86	64.22	0	700	-0.1
03/11/2017	65.10	59,142	64.22	65.10	63.77	0	0	0
02/11/2017	64.22	135,535	65.49	66.19	63.92	22,920	2,100	4.5
01/11/2017	65.49	33,034	65.71	66.59	65.43	0	1,000	-0.2
31/10/2017	65.71	103,943	65.07	66.49	64.28	300	0	0.1
30/10/2017	65.07	435,905	61.92	65.43	61.68	2,000	60	0.4
27/10/2017	61.92	67,984	60.71	61.92	60.77	100	0	0.0
26/10/2017	60.71	55,615	61.50	61.74	60.34	50	0	0.0
25/10/2017	61.50	53,547	60.86	61.59	60.59	0	0	0
24/10/2017	60.86	41,335	60.44	61.19	60.13	210	800	-0.1
23/10/2017	60.44	154,948	61.56	61.65	60.25	200	500	-0.1
20/10/2017	61.56	46,239	62.40	62.40	61.56	300	0	0.1
19/10/2017	62.40	42,734	62.37	63.25	62.25	0	0	0
18/10/2017	62.37	118,447	62.04	63.62	62.10	100	0	0.0
17/10/2017	62.04	27,437	61.65	62.07	61.65	200	0	0.0
16/10/2017	61.65	40,940	62.28	62.65	61.65	100	885	-0.2
13/10/2017	62.28	78,201	61.80	63.22	61.80	50	200	-0.0
12/10/2017	61.80	59,464	61.59	62.25	61.59	0	0	0
11/10/2017	61.59	103,733	60.59	61.89	60.59	400	100	0.1
10/10/2017	60.59	75,300	59.71	61.50	59.19	0	3,000	-0.6
09/10/2017	59.71	73,296	60.65	60.65	59.13	50	210	-0.0
06/10/2017	60.65	210,122	61.77	61.77	59.07	0	300	-0.1
05/10/2017	61.77	13,281	61.77	62.10	61.71	86	0	0.0
04/10/2017	61.77	107,935	61.19	62.40	60.89	33	0	0.0
03/10/2017	61.19	541,152	61.65	65.40	61.19	350	0	0.1
02/10/2017	61.65	48,045	61.68	61.68	61.34	0	20,500	-4.2
29/09/2017	61.68	62,968	61.74	61.74	61.37	240	16,200	-3.3
28/09/2017	61.74	44,594	61.47	62.37	61.47	958	0	0.2
27/09/2017	61.47	94,460	61.80	61.80	55.62	2,700	35,110	-6.6
26/09/2017	61.80	52,192	61.56	62.28	61.31	0	1,100	-0.2
25/09/2017	61.56	42,935	61.28	61.77	60.83	200	1,550	-0.3
22/09/2017	61.28	134,191	62.04	62.56	61.19	0	35,200	-7.1
21/09/2017	62.04	61,579	61.92	62.71	61.50	3,000	17,900	-3.0
20/09/2017	61.92	131,865	62.10	62.40	61.34	100	38,500	-7.8
19/09/2017	62.10	92,513	62.71	63.68	62.10	550	0	0.1
18/09/2017	62.71	62,827	62.10	63.01	60.59	0	0	0
15/09/2017	62.10	68,196	60.59	62.10	60.28	0	5,000	-1.0
14/09/2017	60.59	162,211	62.40	63.16	60.59	0	10	-0.0
13/09/2017	62.40	65,771	62.10	63.47	61.80	900	0	0.2
12/09/2017	62.10	81,314	60.44	62.10	60.28	0	0	0
11/09/2017	60.44	121,536	59.62	60.95	58.77	200	0	0.0
08/09/2017	59.62	56,553	59.25	60.04	58.47	0	0	0
07/09/2017	59.25	53,172	58.77	60.44	58.77	305	0	0.1
06/09/2017	58.77	240,943	54.32	58.77	54.26	13,000	600	2.3
05/09/2017	54.32	52,760	54.23	54.68	54.23	0	1,800	-0.3
01/09/2017	54.23	9,481	54.07	54.50	54.07	200	0	0.0
31/08/2017	54.07	35,213	54.53	54.98	53.92	2,200	56	0.4
30/08/2017	54.53	63,562	54.50	54.98	54.41	900	0	0.2
29/08/2017	54.50	81,244	53.04	54.80	52.92	1,400	0	0.3
28/08/2017	53.04	42,451	53.26	53.26	52.71	0	0	0
25/08/2017	53.26	59,185	53.74	53.80	53.01	0	0	0
24/08/2017	53.74	72,048	53.17	53.77	52.77	200	130	0.0
23/08/2017	53.17	88,666	53.62	53.62	52.47	0	300	-0.1
22/08/2017	53.62	145,192	53.95	54.50	53.01	0	0	0
21/08/2017	53.95	77,767	54.53	54.74	53.92	0	415	-0.1
18/08/2017	54.53	109,711	54.53	54.83	53.62	0	10	-0.0
17/08/2017	54.53	98,688	55.44	56.35	54.53	0	8,006	-1.5
16/08/2017	55.44	206,067	54.53	55.44	53.01	0	0	0
15/08/2017	54.53	76,857	56.19	56.19	54.50	610	0	0.1
14/08/2017	56.19	56,873	56.13	56.95	56.04	0	2,200	-0.4
11/08/2017	56.13	70,861	55.56	56.74	54.83	0	0	0
10/08/2017	55.56	58,695	54.77	56.01	54.53	200	0	0.0
09/08/2017	54.77	126,497	54.47	54.77	51.50	200	0	0.0
08/08/2017	54.47	128,586	53.92	55.13	52.10	500	0	0.1
07/08/2017	53.92	126,753	56.92	56.95	53.92	600	0	0.1
04/08/2017	56.92	106,847	56.04	57.56	54.98	14,100	0	2.6
03/08/2017	56.04	111,635	52.71	56.04	52.86	300	0	0.1
02/08/2017	52.71	93,955	51.80	52.98	50.89	500	0	0.1
01/08/2017	51.80	63,085	51.50	52.65	51.65	400	0	0.1
31/07/2017	51.50	67,704	50.71	51.80	50.71	200	0	0.0
28/07/2017	50.71	100,290	50.53	52.56	50.53	0	0	0
27/07/2017	50.53	196,990	47.86	50.59	47.56	51,300	0	8.4
26/07/2017	47.86	154,202	45.77	47.86	46.32	400	0	0.1
25/07/2017	45.77	45,150	45.59	45.99	45.29	0	0	0
24/07/2017	45.59	76,010	46.23	46.29	45.44	600	0	0.1
21/07/2017	46.23	85,007	46.71	47.11	46.05	0	0	0
20/07/2017	46.71	159,887	46.29	47.14	45.44	0	0	0
19/07/2017	46.29	245,465	43.93	48.32	44.83	0	0	0
18/07/2017	43.93	89,524	44.23	44.26	43.62	30,000	1,300	4.2
17/07/2017	44.23	58,107	44.83	44.83	43.47	200	0	0.0
14/07/2017	44.83	71,758	43.80	45.44	43.62	30,000	0	4.4
13/07/2017	43.80	53,343	43.26	43.80	43.17	14,100	0	2.0
12/07/2017	43.26	36,545	42.74	43.29	42.65	3,900	0	0.5
11/07/2017	42.74	40,658	42.29	42.74	41.96	0	0	0

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-31)	-0.70	-1.74%	1,161,400	-59,180	-3.0	39.50 41.10 39.50
2 tháng (2026-03-02)	-4.20	-9.61%	2,617,900	-108,480	-5.1	39.20 43.70 39.50
3 tháng (2026-01-30)	-4.50	-10.23%	4,487,800	-256,680	-11.9	39.20 46.50 39.50
6 tháng (2025-11-03)	-5.78	-12.76%	8,854,500	-356,680	-16.3	39.20 46.62 39.50
12 tháng (2025-05-05)	-3.88	-8.95%	31,426,700	-845,180	-36.6	39.20 50.56 39.50
24 tháng (2024-05-10)	-21.10	-34.82%	86,314,350	-1,991,488	-111.9	36.92 74.06 39.50
36 tháng (2023-05-16)	-1.93	-4.67%	121,618,482	-2,853,024	-163.2	36.92 74.06 39.50
60 tháng (2021-05-26)	-29.57	-42.81%	202,314,749	-4,718,796	-340.9	28.67 96.41 39.50

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH