Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/07/2025	47.49	206,400	47.87	47.97	47.20	17,000	500	0.8
08/07/2025	47.49	215,400	47.58	47.87	47.10	20,700	13,800	0.3
07/07/2025	46.81	173,800	47.20	47.68	46.62	2,200	26,000	-1.2
04/07/2025	47.20	204,600	47.78	48.74	46.91	800	31,500	-1.5
03/07/2025	47.78	462,900	47.10	47.78	46.62	3,600	75,300	-3.6
02/07/2025	47.20	305,800	45.85	48.06	45.76	31,200	9,400	1.1
01/07/2025	45.85	127,500	46.33	46.62	45.76	1,300	15,000	-0.7
30/06/2025	46.33	126,000	46.33	46.62	46.14	11,400	4,900	0.3
27/06/2025	46.33	201,100	45.85	46.72	45.57	49,700	3,000	2.2
26/06/2025	45.57	70,800	45.85	45.95	45.28	7,300	9,200	-0.1
25/06/2025	45.85	106,500	45.66	45.85	45.47	14,300	4,200	0.5
24/06/2025	45.47	173,900	45.08	45.76	45.08	1,000	33,000	-1.5
23/06/2025	45.08	152,100	45.57	45.57	44.60	0	23,400	-1.1
20/06/2025	45.57	113,600	45.95	45.95	45.28	0	0	0
19/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
19/06/2025	45.95	121,200	47.87	47.87	45.85	7,100	20,200	-0.6
18/06/2025	46.33	234,100	46.61	46.98	46.33	14,800	10,100	0.2
17/06/2025	46.61	212,600	46.89	47.07	46.33	27,800	20,200	0.4
16/06/2025	46.61	244,000	45.41	46.80	45.41	39,400	40,000	-0.0
13/06/2025	45.41	233,800	46.15	46.24	45.13	28,600	1,100	1.4
12/06/2025	46.24	237,300	45.78	47.17	45.69	46,900	3,900	2.2
11/06/2025	45.69	79,600	45.97	46.15	45.50	300	3,400	-0.2
10/06/2025	45.60	116,800	44.58	45.78	44.58	1,000	4,100	-0.2
09/06/2025	44.58	176,700	45.32	45.60	44.30	3,900	14,300	-0.5
06/06/2025	45.23	130,800	45.87	45.87	45.23	1,000	3,400	-0.1
05/06/2025	45.87	136,900	46.24	46.61	45.69	2,200	2,500	-0.0
04/06/2025	46.24	128,100	46.24	46.43	45.87	10,500	0	0.5
03/06/2025	46.24	164,800	46.15	46.98	46.15	5,300	1,900	0.2
02/06/2025	45.97	143,900	46.33	46.70	45.23	7,800	26,200	-0.9
30/05/2025	46.24	137,100	47.72	47.72	45.97	6,500	9,400	-0.2
29/05/2025	47.53	411,900	46.24	48.36	46.24	0	48,400	-2.5
28/05/2025	46.24	368,000	45.13	46.80	45.13	6,400	78,100	-3.6
27/05/2025	45.13	182,900	45.97	46.15	45.13	4,000	24,100	-1.0
26/05/2025	45.32	288,700	43.38	45.32	43.01	14,400	40,200	-1.3
23/05/2025	43.38	136,900	43.66	43.84	43.38	200	24,100	-1.1
22/05/2025	43.66	102,100	43.66	43.66	43.29	0	15,400	-0.7
21/05/2025	43.66	75,100	44.21	44.21	43.38	1,100	6,400	-0.3
20/05/2025	43.93	157,500	43.47	44.12	43.38	4,800	14,000	-0.4
19/05/2025	43.47	98,600	44.12	44.12	43.38	2,600	9,300	-0.3
16/05/2025	44.12	170,400	45.23	45.23	44.12	3,000	15,600	-0.6
15/05/2025	44.86	116,100	45.60	45.60	44.77	0	26,200	0
14/05/2025	45.13	266,900	44.67	45.69	44.67	1,200	20,000	0
13/05/2025	44.30	233,300	43.10	44.30	43.10	100	4,100	0
12/05/2025	43.10	88,100	43.01	43.66	42.46	100	4,000	0
09/05/2025	43.01	112,100	43.38	43.75	42.83	6,500	15,000	0
08/05/2025	43.01	219,900	42.64	43.20	42.37	31,800	8,300	0
07/05/2025	43.01	169,100	43.75	43.75	42.46	22,300	8,600	0
06/05/2025	43.29	160,200	43.38	44.30	42.83	4,800	26,500	0
05/05/2025	43.38	76,600	43.01	43.84	42.92	500	22,400	0
29/04/2025	42.92	174,600	42.00	43.20	41.90	22,300	40,600	-0.9
28/04/2025	41.90	93,900	41.53	42.37	41.53	16,100	1,200	0.7
25/04/2025	41.53	161,900	41.63	41.63	41.35	25,200	2,000	1.0
24/04/2025	41.53	207,900	40.98	42.64	40.89	29,700	1,600	1.3
23/04/2025	40.89	207,700	40.52	41.17	38.86	31,400	45,700	-0.6
22/04/2025	40.06	380,200	41.63	41.63	38.30	22,900	31,900	-0.5
21/04/2025	42.27	168,000	42.09	42.27	41.17	1,000	69,500	-3.1
18/04/2025	42.37	212,100	42.46	42.46	41.72	900	51,100	-2.3
17/04/2025	42.46	160,700	40.15	42.46	39.69	21,000	42,300	-0.9
16/04/2025	40.33	144,300	41.44	41.44	40.15	14,600	33,000	-0.8
15/04/2025	40.61	319,000	42.92	43.38	38.67	19,500	8,700	0.5
14/04/2025	42.92	173,600	43.38	43.57	42.46	8,400	15,800	-0.3
11/04/2025	42.92	525,600	44.21	44.58	41.53	30,500	32,000	-0.1
10/04/2025	40.61	70,100	40.61	40.61	40.61	5,000	0	0.2
09/04/2025	36.92	314,900	35.54	39.69	35.35	23,100	18,400	0.2
08/04/2025	39.23	540,300	39.23	43.57	39.23	28,200	500	1.2
04/04/2025	43.57	491,000	47.81	47.81	43.01	17,200	18,800	-0.1
03/04/2025	47.72	627,000	51.69	51.69	47.72	19,100	8,000	0.6
02/04/2025	52.98	91,500	53.16	53.44	52.61	500	1,000	-0.0
01/04/2025	53.53	123,700	53.53	53.53	52.61	0	700	-0.0
31/03/2025	53.53	220,900	53.16	53.53	52.15	0	300	-0.0
28/03/2025	53.35	75,500	54.00	54.00	53.35	1,000	2,300	-0.1
27/03/2025	54.00	70,200	53.81	54.27	53.63	0	9,200	-0.5
26/03/2025	53.81	157,800	54.09	54.09	53.44	0	15,400	-0.9
25/03/2025	54.09	99,300	54.27	54.27	53.72	0	2,000	-0.1
24/03/2025	54.00	68,500	54.55	54.64	53.90	800	3,000	-0.1
21/03/2025	54.55	278,700	53.44	54.73	53.44	26,300	1,000	1.5
20/03/2025	53.44	74,000	53.90	54.36	53.35	0	0	0
19/03/2025	53.53	146,600	54.00	54.27	53.53	3,700	200	0.2
18/03/2025	53.53	109,200	53.53	54.18	53.35	2,500	0	0.1
17/03/2025	53.63	86,800	53.90	54.18	53.53	100	0	0
14/03/2025	53.90	244,700	53.90	54.46	53.44	1,200	200	0.1
13/03/2025	54.73	194,300	55.01	55.01	53.90	100	3,200	-0.2
12/03/2025	55.01	262,000	55.10	55.20	53.53	400	17,200	-1.0
11/03/2025	55.29	214,800	53.53	55.29	53.26	100	300	-0.0
10/03/2025	54.09	424,700	54.36	54.46	53.07	3,700	11,700	-0.5
07/03/2025	54.09	211,000	54.18	54.64	53.90	17,300	3,800	0.8
06/03/2025	54.09	113,300	54.46	54.46	53.53	0	6,500	-0.4
05/03/2025	54.00	116,600	54.64	54.64	54.00	3,300	0	0.2
04/03/2025	54.00	202,100	54.92	54.92	54.00	10,900	1,500	0.6
03/03/2025	54.92	188,600	54.36	55.10	53.90	9,000	5,800	0.2
28/02/2025	54.18	128,600	54.46	54.46	54.00	2,400	21,600	-1.1
27/02/2025	54.46	81,900	54.92	54.92	54.27	0	0	0
26/02/2025	54.46	94,300	54.55	54.92	54.46	0	1,500	-0.1
25/02/2025	54.55	142,300	55.20	55.29	54.09	4,500	11,600	-0.4
24/02/2025	55.29	93,400	54.73	55.29	54.09	0	2,200	-0.1
21/02/2025	54.73	195,200	55.01	55.75	54.00	8,300	0	0.5
20/02/2025	55.01	235,300	54.46	55.66	54.09	19,000	12,800	0.4
19/02/2025	54.09	200,300	53.16	54.83	53.07	2,201	3,600	-0.1
18/02/2025	53.16	102,300	53.53	53.53	53.07	6,000	0	0.3
17/02/2025	53.35	78,000	53.72	53.72	53.16	10,100	0	0.6
14/02/2025	53.63	78,300	53.53	53.81	53.16	12,200	0	0.7

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 (2026-03-30)	-0.90	-2.22%	1,156,500	-65,480	-3.0	39.50 41.10 39.50
2 tháng (2026-03-02)	-4	-9.15%	2,559,800	-114,480	-5.1	39.20 43.70 39.50
3 tháng (2026-01-29)	-4.20	-9.57%	4,479,500	-261,080	-11.8	39.20 46.50 39.50
6 tháng (2025-10-31)	-6.44	-13.96%	8,970,300	-369,480	-16.6	39.20 46.62 39.50
12 tháng (2025-05-05)	-3.68	-8.48%	31,368,600	-851,180	-36.6	39.20 50.56 39.50
24 tháng (2024-05-09)	-20.55	-34.11%	87,084,622	-2,051,388	-115.6	36.92 74.06 39.50
36 tháng (2023-05-15)	-1.73	-4.19%	121,686,882	-2,882,524	-164.3	36.92 74.06 39.50
60 tháng (2021-05-25)	-29.23	-42.40%	202,365,049	-4,729,796	-341.3	28.67 96.41 39.50

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH