Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/07/2017	42.29	59,423	43.02	43.02	40.78	0	100	-0.0
07/07/2017	43.02	83,335	42.74	43.83	42.71	10,700	0	1.5
06/07/2017	42.74	75,386	41.81	42.99	41.65	0	10	-0.0
05/07/2017	41.81	56,736	41.20	41.81	40.47	0	10	-0.0
04/07/2017	41.20	86,583	42.11	42.11	40.96	0	0	0
03/07/2017: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
03/07/2017	42.11	134,675	41.67	44.23	42.11	20	0	0.0
30/06/2017	41.67	186,730	40.46	41.80	40.52	2,000	100	0.3
29/06/2017	40.46	159,814	39.11	40.68	39.11	1,200	0	0.2
28/06/2017	39.11	130,524	37.47	39.11	38.10	0	0	0
27/06/2017	37.47	67,854	38.21	38.21	37.08	10	0	0.0
26/06/2017	38.21	63,212	38.25	38.88	38.21	0	100	-0.0
23/06/2017	38.25	118,812	37.42	38.25	37.31	700	0	0.1
22/06/2017	37.42	46,455	37.08	37.42	36.97	0	0	0
21/06/2017	37.08	58,328	36.63	37.47	36.45	0	0	0
20/06/2017	36.63	85,998	36.86	36.86	36.36	610	50	0.1
19/06/2017	36.86	49,670	36.97	37.08	36.75	400	100	0.0
16/06/2017	36.97	51,780	37.06	37.08	36.86	110	0	0.0
15/06/2017	37.06	31,330	37.26	37.53	37.06	630	0	0.1
14/06/2017	37.26	24,200	37.29	37.40	37.08	1,000	500	0.1
13/06/2017	37.29	43,177	37.11	37.29	36.86	310	0	0.1
12/06/2017	37.11	24,550	37.15	37.31	36.97	300	0	0.0
09/06/2017	37.15	22,765	37.31	37.42	36.93	0	0	0
08/06/2017	37.31	39,173	37.40	37.49	36.97	100	0	0.0
07/06/2017	37.40	77,850	37.35	37.76	37.35	0	0	0
06/06/2017	37.35	32,700	37.20	37.53	37.20	0	0	0
05/06/2017	37.20	24,395	36.95	37.24	36.95	0	0	0
02/06/2017	36.95	24,803	37.04	37.08	36.75	0	0	0
01/06/2017	37.04	23,975	37.08	37.26	36.75	0	0	0
31/05/2017	37.08	39,885	37.13	37.53	36.97	0	0	0
30/05/2017	37.13	63,868	37.13	37.98	36.86	0	0	0
29/05/2017	37.13	62,080	36.63	37.42	36.54	100	0	0.0
26/05/2017	36.63	39,538	36.34	36.75	36.32	0	0	0
25/05/2017	36.34	57,752	35.96	36.59	35.96	0	0	0
24/05/2017	35.96	46,699	36.27	36.63	35.96	200	0	0.0
23/05/2017	36.27	98,713	35.26	36.41	34.95	0	0	0
22/05/2017	35.26	79,454	35.17	35.38	34.95	0	900	-0.1
19/05/2017	35.17	31,588	35.29	35.51	34.88	500	0	0.1
18/05/2017	35.29	59,828	35.29	35.40	35.11	0	0	0
17/05/2017	35.29	41,847	35.08	35.62	34.84	0	0	0
16/05/2017	35.08	30,016	35.40	35.47	35.06	0	0	0
15/05/2017	35.40	63,727	35.29	36.41	35.06	0	216	-0.0
12/05/2017	35.29	33,003	35.51	35.51	35.17	0	0	0
11/05/2017	35.51	27,101	36.07	36.18	35.40	0	0	0
10/05/2017	36.07	29,652	35.96	36.75	35.96	0	0	0
09/05/2017	35.96	52,940	35.15	35.96	34.52	100	1,000	-0.1
08/05/2017	35.15	103,093	35.06	35.15	34.72	0	0	0
05/05/2017	35.06	32,403	35.26	35.40	34.95	0	1,500	-0.2
04/05/2017	35.26	93,820	34.41	35.35	34.16	0	1,900	-0.3
03/05/2017	34.41	29,030	34.95	35.06	34.27	0	0	0
28/04/2017	34.95	63,070	34.84	35.22	34.84	0	12,900	-2.0
27/04/2017	34.84	78,902	33.69	35.17	33.69	500	2,400	-0.3
26/04/2017	33.69	53,577	33.26	33.94	33.42	200	10,902	-1.6
25/04/2017	33.26	34,463	33.15	33.38	32.81	0	3,120	-0.5
24/04/2017	33.15	40,501	33.26	33.49	32.66	10,000	101	1.5
21/04/2017	33.26	64,463	33.74	33.74	33.26	6,700	0	1.0
20/04/2017	33.74	34,747	33.91	33.94	33.60	4,700	0	0.7
19/04/2017	33.91	69,932	33.58	33.94	33.49	0	0	0
18/04/2017	33.58	75,092	33.49	33.80	32.70	0	1,510	-0.2
17/04/2017	33.49	72,969	34.61	34.84	33.49	500	4,200	-0.6
14/04/2017	34.61	84,264	35.29	35.29	34.39	300	3,500	-0.5

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 (2025-12-29)	1.40	3.29%	1,356,400	-9,000	-0.4	42.40 45.20 44
2 tháng (2025-12-01)	-0.99	-2.20%	3,220,500	-80,700	-3.5	42.20 46.62 44
3 tháng (2025-10-30)	-1.57	-3.43%	4,471,900	-103,300	-4.6	42.20 46.62 44
6 tháng (2025-08-01)	-3.30	-6.97%	14,218,500	-195,300	-8.8	42.20 50.56 44
12 tháng (2025-02-03)	-11.10	-20.15%	38,113,739	-706,364	-30.9	36.92 55.75 44
24 tháng (2024-02-15)	-9.96	-18.46%	93,629,417	-2,234,039	-132.1	36.92 74.06 44
36 tháng (2023-02-13)	3.30	8.11%	120,645,354	-3,006,980	-171.9	36.92 74.06 44
60 tháng (2021-02-23)	-15.93	-26.58%	215,076,192	-3,636,181	-254.6	28.67 96.41 44

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH