Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/02/2025	53.16	60,900	53.44	53.44	53.07	0	0	0
12/02/2025	53.44	58,599	53.07	53.72	53.07	200	5,600	-0.3
11/02/2025	53.07	163,268	52.61	54.27	52.43	5,700	4,000	0.1
10/02/2025	53.26	252,560	54.92	55.20	53.16	0	3,400	-0.2
07/02/2025	54.92	107,448	55.38	55.56	54.83	0	10,708	-0.6
06/02/2025	55.01	240,782	55.47	56.12	54.46	1,000	500	0.0
05/02/2025	55.38	63,517	55.75	56.03	55.38	3,100	18,200	-0.9
04/02/2025	55.75	110,065	54.73	56.30	54.64	1,700	17,357	-0.9
03/02/2025	55.10	42,600	55.38	55.38	54.55	2,000	300	0
24/01/2025	55.20	61,084	55.29	55.38	55.01	100	100	0
23/01/2025	55.20	66,903	54.55	55.20	54.46	100	8,900	-0.5
22/01/2025	54.46	82,599	55.29	55.38	54.46	0	900	-0.1
21/01/2025	55.29	93,346	55.84	55.84	54.92	0	9,100	-0.5
20/01/2025	55.38	58,051	55.47	56.12	55.29	0	19,200	-1.2
17/01/2025	55.47	99,497	55.47	56.30	55.38	0	31,100	-1.9
16/01/2025	55.38	140,076	55.38	55.66	55.20	2,400	38,400	-2.2
15/01/2025	55.29	51,244	55.29	55.75	55.01	0	8,700	-0.5
14/01/2025	54.92	54,021	55.38	55.84	54.83	0	7,000	-0.4
13/01/2025	54.73	65,629	54.92	55.38	54.46	2,400	0	0.1
10/01/2025	54.92	188,141	55.84	56.39	54.73	0	8,000	-0.5
09/01/2025	56.12	87,109	56.86	56.86	56.12	0	20,700	-1.3
08/01/2025	56.49	52,201	56.30	56.76	56.30	0	1,200	-0.1
07/01/2025	56.30	145,172	56.39	56.67	56.03	0	0	0
06/01/2025	56.12	264,118	57.69	57.78	56.12	100	7,120	-0.4
03/01/2025	57.69	152,770	58.52	58.70	57.69	0	600	-0.0
02/01/2025	58.52	107,469	58.79	59.35	58.24	0	37,400	-2.4
31/12/2024	58.61	158,166	58.15	59.07	57.87	0	7,700	-0.5
30/12/2024	58.15	113,337	58.61	58.89	58.15	700	0	0.0
27/12/2024	58.52	200,602	59.63	59.63	58.52	0	21,900	-1.4
26/12/2024	59.63	324,950	59.07	60.18	58.70	19,300	6,600	0.8
25/12/2024	58.98	227,803	59.07	59.44	58.52	0	1,300	-0.1
24/12/2024	58.89	431,851	57.23	59.44	57.04	22,000	10,300	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 (2026-02-11)	-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