Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2025	56.27	200,300	55.31	57.03	55.21	2,201	3,600	-0.1
18/02/2025	55.31	102,300	55.69	55.69	55.21	6,000	0	0.3
17/02/2025	55.50	78,000	55.88	55.88	55.31	10,100	0	0.6
14/02/2025	55.79	78,300	55.69	55.98	55.31	12,200	0	0.7
13/02/2025	55.31	60,900	55.59	55.59	55.21	0	0	0
12/02/2025	55.59	58,599	55.21	55.88	55.21	200	5,600	-0.3
11/02/2025	55.21	163,268	54.73	56.46	54.54	5,700	4,000	0.1
10/02/2025	55.40	252,560	57.13	57.42	55.31	0	3,400	-0.2
07/02/2025	57.13	107,448	57.61	57.80	57.03	0	10,708	-0.6
06/02/2025	57.23	240,782	57.71	58.38	56.65	1,000	500	0.0
05/02/2025	57.61	63,517	57.99	58.28	57.61	3,100	18,200	-0.9
04/02/2025	57.99	110,065	56.94	58.57	56.84	1,700	17,357	-0.9
03/02/2025	57.32	42,600	57.61	57.61	56.75	2,000	300	0
24/01/2025	57.42	61,084	57.51	57.61	57.23	100	100	0
23/01/2025	57.42	66,903	56.75	57.42	56.65	100	8,900	-0.5
22/01/2025	56.65	82,599	57.51	57.61	56.65	0	900	-0.1
21/01/2025	57.51	93,346	58.09	58.09	57.13	0	9,100	-0.5
20/01/2025	57.61	58,051	57.71	58.38	57.51	0	19,200	-1.2
17/01/2025	57.71	99,497	57.71	58.57	57.61	0	31,100	-1.9
16/01/2025	57.61	140,076	57.61	57.90	57.42	2,400	38,400	-2.2
15/01/2025	57.51	51,244	57.51	57.99	57.23	0	8,700	-0.5
14/01/2025	57.13	54,021	57.61	58.09	57.03	0	7,000	-0.4
13/01/2025	56.94	65,629	57.13	57.61	56.65	2,400	0	0.1
10/01/2025	57.13	188,141	58.09	58.67	56.94	0	8,000	-0.5
09/01/2025	58.38	87,109	59.15	59.15	58.38	0	20,700	-1.3
08/01/2025	58.76	52,201	58.57	59.05	58.57	0	1,200	-0.1
07/01/2025	58.57	145,172	58.67	58.95	58.28	0	0	0
06/01/2025	58.38	264,118	60.01	60.11	58.38	100	7,120	-0.4
03/01/2025	60.01	152,770	60.87	61.07	60.01	0	600	-0.0
02/01/2025	60.87	107,469	61.16	61.74	60.59	0	37,400	-2.4
31/12/2024	60.97	158,166	60.49	61.45	60.20	0	7,700	-0.5
30/12/2024	60.49	113,337	60.97	61.26	60.49	700	0	0.0
27/12/2024	60.87	200,602	62.03	62.03	60.87	0	21,900	-1.4
26/12/2024	62.03	324,950	61.45	62.60	61.07	19,300	6,600	0.8
25/12/2024	61.35	227,803	61.45	61.83	60.87	0	1,300	-0.1
24/12/2024	61.26	431,851	59.53	61.83	59.34	22,000	10,300	0.7
23/12/2024	59.43	96,738	59.24	60.01	59.24	6,200	600	0.3
20/12/2024	59.24	203,456	59.53	60.01	58.76	2,500	0	0.2
19/12/2024	59.34	186,926	60.30	60.30	58.86	400	1,000	-0.0
18/12/2024	59.91	287,498	60.49	60.49	59.34	0	800	-0.0
17/12/2024	59.43	129,356	59.05	59.72	59.05	0	2,700	-0.2
16/12/2024	59.05	180,044	59.72	59.82	58.95	0	600	-0.0
13/12/2024	59.72	163,186	60.30	60.39	59.72	0	0	0
12/12/2024: Cổ tức tiền mặt tỉ lệ: 20%
12/12/2024	60.30	165,171	60.49	62.03	60.30	500	10,700	-0.6
11/12/2024	60.30	215,788	60.48	60.76	60.11	0	11,700	-0.8
10/12/2024	60.48	295,815	60.67	61.23	60.02	3,000	4,400	-0.1
09/12/2024	60.67	590,012	62.25	62.35	60.58	8,800	9,500	-0.1
06/12/2024	62.16	290,065	63.09	63.65	62.16	16,300	3,100	0.9
05/12/2024	62.44	312,919	61.97	62.90	61.88	13,200	5,600	0.5
04/12/2024	62.16	286,321	61.79	63.00	61.51	9,500	12,200	-0.2
03/12/2024	61.60	248,958	61.41	62.72	61.41	5,900	9,600	-0.2
02/12/2024	61.51	144,828	61.32	61.51	60.86	0	8,900	-0.6
29/11/2024	61.14	244,769	59.83	61.69	59.55	11,100	7,062	0.3
28/11/2024	59.83	118,253	60.67	60.76	59.83	0	10,500	-0.7
27/11/2024	60.30	115,275	60.76	60.95	59.93	5,200	11,200	-0.4
26/11/2024	60.76	155,742	59.37	60.86	59.37	1,100	6,200	-0.3
25/11/2024	59.37	128,697	59.27	59.83	59.18	900	6,000	-0.3
22/11/2024	59.27	174,695	59.55	60.11	59.09	1,100	14,700	-0.9
21/11/2024	59.65	115,866	59.55	60.39	59.18	6,600	15,800	-0.6
20/11/2024	59.55	327,512	60.48	60.95	54.99	12,400	11,900	0.0
19/11/2024	60.76	261,035	63.46	63.46	60.58	7,400	18,400	-0.8
18/11/2024	63.28	425,362	62.81	63.83	62.07	13,300	9,800	0.2
15/11/2024	63.09	386,207	62.81	64.30	62.53	35,000	1,800	2.3
14/11/2024	63.28	501,690	64.30	64.95	63.28	2,600	3,500	-0.1
13/11/2024	64.21	827,075	60.48	64.21	60.11	50,400	3,849	3.1
12/11/2024	60.58	175,371	61.51	61.97	60.48	2,700	0	0.2
11/11/2024	61.51	429,487	60.86	62.07	60.48	0	8,800	-0.6
08/11/2024	60.76	284,750	58.53	60.76	57.97	4,400	500	0.2
07/11/2024	58.44	118,378	58.62	59.09	58.25	3,400	2,500	0.1
06/11/2024	58.53	93,415	56.76	58.53	56.76	0	0	0
05/11/2024	56.86	124,900	57.23	57.41	56.76	0	2,400	-0.1
04/11/2024	57.23	163,492	58.16	58.16	57.04	3,000	6,500	-0.2
01/11/2024	58.16	63,207	58.44	58.44	58.06	300	0	0.0
31/10/2024	58.44	169,452	59.00	59.00	57.97	3,100	0	0.2
30/10/2024	59.00	59,718	59.55	59.55	58.90	4,300	3,200	0.1
29/10/2024	58.90	101,915	58.16	59.55	58.16	500	3,300	-0.2
28/10/2024	58.16	49,502	58.25	58.62	57.79	0	4,400	-0.3
25/10/2024	58.25	164,226	59.00	59.00	58.25	0	19,400	-1.2
24/10/2024	59.00	103,781	59.46	59.46	59.00	100	3,800	-0.2
23/10/2024	59.46	47,183	59.83	59.83	59.27	100	3,100	-0.2
22/10/2024	59.83	238,139	58.90	60.11	58.90	24,500	200	1.6
21/10/2024	58.90	140,589	58.62	60.11	58.62	7,200	800	0.4
18/10/2024	58.53	55,370	58.53	58.90	58.53	0	200	-0.0
17/10/2024	58.53	59,352	58.34	58.90	58.34	0	0	0
16/10/2024	58.34	88,729	58.81	58.81	58.16	0	104	-0.0
15/10/2024	58.81	103,555	59.46	59.46	58.44	0	3,303	-0.2
14/10/2024	58.81	90,269	59.55	59.55	58.72	0	800	-0.1
11/10/2024	59.00	43,859	59.46	59.46	58.62	0	1,645	-0.1
10/10/2024	59.09	98,044	59.55	60.11	59.09	0	100	-0.0
09/10/2024	59.09	137,458	57.97	59.18	57.97	0	0	0
08/10/2024	57.97	160,014	58.16	58.44	57.69	1,200	23,910	-1.4
07/10/2024	57.79	58,478	58.06	58.44	57.79	0	12,600	-0.8
04/10/2024	57.69	106,580	57.69	58.34	57.69	100	14,310	-0.9
03/10/2024	57.69	314,403	59.18	59.83	57.69	700	8,200	-0.5
02/10/2024	59.27	170,529	60.02	60.02	59.09	2,300	2,000	0.0
01/10/2024	60.02	366,642	60.30	61.32	59.74	8,000	182,189	-11.3
30/09/2024	60.21	171,545	60.76	60.95	59.65	500	1,800	-0.1
27/09/2024	60.95	193,078	61.41	61.79	60.67	0	700	-0.0
26/09/2024	61.14	138,548	61.23	61.97	61.04	2,200	5,000	-0.2
25/09/2024	61.23	163,057	61.51	62.35	61.23	2,400	1,200	0.1

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	1.40	2.97%	1,484,200	-22,800	-1.1	46.10 48.50 48.20
2 tháng (2025-10-06)	-0.10	-0.21%	3,224,200	-151,400	-7.2	45.20 48.60 48.20
3 tháng (2025-09-05)	-0.90	-1.82%	6,376,800	-196,800	-9.4	45.20 52.60 48.20
6 tháng (2025-06-09)	2.12	4.58%	19,845,100	-194,000	-9.1	45.20 52.60 48.20
12 tháng (2024-12-09)	-12.17	-20.06%	41,138,468	-855,084	-41.4	38.41 62.03 48.20
24 tháng (2023-12-15)	-1	-2.03%	94,148,999	-2,403,959	-143.2	38.41 77.05 48.20
36 tháng (2022-12-20)	-1.90	-3.77%	121,251,319	-2,867,239	-165.1	38.41 77.05 48.20
60 tháng (2020-12-30)	-15.39	-24.09%	221,912,835	-3,547,607	-251.0	29.82 100.29 48.20

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH