Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/04/2017	35.29	102,387	35.33	35.51	34.45	0	0	0
12/04/2017	35.33	104,920	36.39	36.39	35.33	1,300	0	0.2
11/04/2017	36.39	25,069	35.98	36.61	35.96	100	2,906	-0.5
10/04/2017	35.98	55,781	36.39	36.50	35.29	0	0	0
07/04/2017	36.39	324,571	37.44	37.76	35.69	67,000	0	10.9
05/04/2017	37.44	18,609	37.29	37.53	36.86	2,000	60	0.3
04/04/2017	37.29	48,680	37.31	37.42	36.75	0	1,720	-0.3
03/04/2017	37.31	51,756	37.98	38.19	37.31	0	39	-0.0
31/03/2017	37.98	35,653	37.58	38.43	37.53	0	0	0
30/03/2017	37.58	83,649	37.08	37.69	36.86	44,160	0	7.4
29/03/2017	37.08	33,916	36.52	37.08	36.41	0	0	0
28/03/2017	36.52	44,792	36.84	37.08	36.18	310	100	0.0
27/03/2017	36.84	75,160	36.52	37.42	36.50	0	1,070	-0.2
24/03/2017	36.52	104,595	35.15	36.75	35.20	10,000	0	1.6
23/03/2017	35.15	63,605	35.15	35.40	34.93	0	0	0
22/03/2017	35.15	55,771	35.47	35.71	35.06	1,000	0	0.2
21/03/2017	35.47	48,543	35.74	35.74	35.29	300	27	0.0
20/03/2017	35.74	159,346	35.06	35.85	35.06	10	1,000	-0.2
17/03/2017	35.06	29,810	35.47	35.74	35.06	700	0	0.1
16/03/2017	35.47	22,624	35.29	35.71	35.06	1	0	0.0
15/03/2017	35.29	92,640	34.70	35.42	34.84	1,423	0	0.2
14/03/2017	34.70	36,564	34.27	34.84	34.05	27	600	-0.1
13/03/2017	34.27	21,169	34.48	34.50	34.21	0	0	0
10/03/2017	34.48	66,425	33.85	34.61	33.85	0	900	-0.1
09/03/2017	33.85	28,593	33.98	34.05	33.83	0	0	0
08/03/2017	33.98	34,040	34.25	35.04	33.85	0	0	0
07/03/2017	34.25	110,555	33.94	34.59	33.38	7,100	16,413	-1.4
06/03/2017	33.94	115,470	35.17	35.17	33.94	600	0	0.1
03/03/2017	35.17	107,874	35.74	36.07	34.95	300	1,560	-0.2
02/03/2017	35.74	51,838	35.29	35.96	35.42	500	0	0.1
01/03/2017	35.29	120,286	34.39	35.96	34.39	100	1,600	-0.2
28/02/2017	34.39	59,549	34.14	34.39	33.96	130	0	0.0
27/02/2017	34.14	29,050	34.14	34.39	33.71	0	0	0
24/02/2017	34.14	77,321	33.26	34.27	33.47	300	0	0.0
23/02/2017	33.26	52,191	33.58	33.60	32.75	0	0	0
22/02/2017	33.58	27,262	33.49	33.67	33.26	6,050	0	0.9
21/02/2017	33.49	61,016	33.49	33.71	33.26	6,000	3,396	0.4
20/02/2017	33.49	111,446	32.25	33.69	32.25	110	0	0.0
17/02/2017	32.25	89,708	31.53	32.25	31.24	4,000	0	0.6
16/02/2017	31.53	69,888	31.91	32.52	31.53	1,000	0	0.1
15/02/2017	31.91	66,808	31.69	32.14	31.47	0	0	0
14/02/2017	31.69	107,941	31.69	32.14	31.47	7,010	300	1.0
13/02/2017	31.69	56,555	31.24	32.09	30.84	0	0	0
10/02/2017	31.24	70,920	30.30	31.35	30.27	0	1,531	-0.2
09/02/2017	30.30	46,856	30.14	30.45	29.80	0	0	0
08/02/2017	30.14	40,395	29.94	30.30	29.87	0	0	0
07/02/2017	29.94	153,381	28.77	30.00	28.54	1,500	2,000	-0.1
06/02/2017	28.77	31,058	28.52	28.90	28.09	10	0	0.0
03/02/2017	28.52	19,003	28.93	28.95	28.45	0	0	0
02/02/2017	28.93	12,477	28.99	29.22	28.12	0	0	0
25/01/2017	28.99	33,931	28.81	29.17	28.81	10	10	-0
24/01/2017	28.81	24,105	28.32	28.81	28.12	0	0	0
23/01/2017	28.32	28,185	28.21	28.95	28.25	0	1,084	-0.1
20/01/2017	28.21	40,019	27.87	29.22	28.09	0	0	0
19/01/2017	27.87	45,101	27.64	28.77	27.60	0	2,000	-0.2
18/01/2017	27.64	18,970	27.78	27.85	27.53	1,000	0	0.1
17/01/2017	27.78	20,665	27.80	27.87	27.55	0	0	0
16/01/2017	27.80	37,677	27.82	27.98	27.76	2,000	700	0.2
13/01/2017	27.82	17,910	28.00	28.00	27.71	400	0	0.0
12/01/2017	28.00	31,972	27.85	28.18	27.87	0	0	0
11/01/2017	27.85	15,680	27.87	28.23	27.58	0	0	0
10/01/2017	27.87	64,074	27.64	29.20	27.42	0	0	0
09/01/2017	27.64	39,193	28.52	28.54	27.64	0	0	0
06/01/2017	28.52	44,099	28.77	28.77	28.25	110	400	-0.0
05/01/2017	28.77	33,432	28.79	28.97	28.59	1,000	0	0.1
04/01/2017	28.79	26,979	28.86	28.86	28.72	1,100	0	0.1
03/01/2017	28.86	35,310	28.86	28.99	28.61	0	200	-0.0
30/12/2016	28.86	19,711	29.11	29.13	28.86	200	0	0.0
29/12/2016	29.11	45,290	29.20	29.29	28.99	410	0	0.1
28/12/2016	29.20	73,508	28.63	29.67	29.02	0	200	-0.0
27/12/2016	28.63	28,068	28.59	28.72	28.54	2	0	0.0
26/12/2016	28.59	35,731	28.61	29.04	28.57	0	200	-0.0
23/12/2016	28.61	66,620	29.40	29.40	28.34	0	90	-0.0

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-2.10	-4.79%	1,315,100	-51,500	-2.4	39.20 45 41.40
2 tháng (2026-01-12)	-2.30	-5.23%	3,684,400	-189,200	-8.6	39.20 46.50 41.40
3 tháng (2025-12-15)	-3	-6.71%	4,855,400	-244,900	-11.0	39.20 46.50 41.40
6 tháng (2025-09-15)	-6.46	-13.41%	11,192,500	-446,700	-20.7	39.20 50.56 41.40
12 tháng (2025-03-18)	-11.83	-22.11%	36,119,500	-839,800	-36.3	36.92 54.55 41.40
24 tháng (2024-03-25)	-18.37	-30.59%	89,164,436	-2,028,121	-116.2	36.92 74.06 41.40
36 tháng (2023-03-29)	1	2.46%	122,137,765	-3,160,067	-178.8	36.92 74.06 41.40
60 tháng (2021-04-08)	-27.23	-39.50%	207,569,417	-4,104,473	-288.9	28.67 96.41 41.40

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH