Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2024	57.13	96,738	56.95	57.69	56.95	6,200	600	0.3
20/12/2024	56.95	203,456	57.23	57.69	56.49	2,500	0	0.2
19/12/2024	57.04	186,926	57.96	57.96	56.58	400	1,000	-0.0
18/12/2024	57.59	287,498	58.15	58.15	57.04	0	800	-0.0
17/12/2024	57.13	129,356	56.76	57.41	56.76	0	2,700	-0.2
16/12/2024	56.76	180,044	57.41	57.50	56.67	0	600	-0.0
13/12/2024	57.41	163,186	57.96	58.06	57.41	0	0	0
12/12/2024: Cổ tức tiền mặt tỉ lệ: 20%
12/12/2024	57.96	165,171	58.15	59.63	57.96	500	10,700	-0.6
11/12/2024	57.96	215,788	58.14	58.41	57.78	0	11,700	-0.8
10/12/2024	58.14	295,815	58.32	58.86	57.70	3,000	4,400	-0.1
09/12/2024	58.32	590,012	59.84	59.93	58.23	8,800	9,500	-0.1
06/12/2024	59.75	290,065	60.65	61.18	59.75	16,300	3,100	0.9
05/12/2024	60.02	312,919	59.57	60.47	59.48	13,200	5,600	0.5
04/12/2024	59.75	286,321	59.39	60.56	59.13	9,500	12,200	-0.2
03/12/2024	59.22	248,958	59.04	60.29	59.04	5,900	9,600	-0.2
02/12/2024	59.13	144,828	58.95	59.13	58.50	0	8,900	-0.6
29/11/2024	58.77	244,769	57.52	59.31	57.25	11,100	7,062	0.3
28/11/2024	57.52	118,253	58.32	58.41	57.52	0	10,500	-0.7
27/11/2024	57.96	115,275	58.41	58.59	57.61	5,200	11,200	-0.4
26/11/2024	58.41	155,742	57.07	58.50	57.07	1,100	6,200	-0.3
25/11/2024	57.07	128,697	56.98	57.52	56.89	900	6,000	-0.3
22/11/2024	56.98	174,695	57.25	57.78	56.80	1,100	14,700	-0.9
21/11/2024	57.34	115,866	57.25	58.05	56.89	6,600	15,800	-0.6
20/11/2024	57.25	327,512	58.14	58.59	52.87	12,400	11,900	0.0
19/11/2024	58.41	261,035	61.01	61.01	58.23	7,400	18,400	-0.8
18/11/2024	60.83	425,362	60.38	61.36	59.66	13,300	9,800	0.2
15/11/2024	60.65	386,207	60.38	61.81	60.11	35,000	1,800	2.3
14/11/2024	60.83	501,690	61.81	62.44	60.83	2,600	3,500	-0.1
13/11/2024	61.72	827,075	58.14	61.72	57.78	50,400	3,849	3.1
12/11/2024	58.23	175,371	59.13	59.57	58.14	2,700	0	0.2
11/11/2024	59.13	429,487	58.50	59.66	58.14	0	8,800	-0.6
08/11/2024	58.41	284,750	56.26	58.41	55.73	4,400	500	0.2
07/11/2024	56.17	118,378	56.35	56.80	56.00	3,400	2,500	0.1
06/11/2024	56.26	93,415	54.56	56.26	54.56	0	0	0
05/11/2024	54.65	124,900	55.01	55.19	54.56	0	2,400	-0.1
04/11/2024	55.01	163,492	55.91	55.91	54.83	3,000	6,500	-0.2
01/11/2024	55.91	63,207	56.17	56.17	55.82	300	0	0.0
31/10/2024	56.17	169,452	56.71	56.71	55.73	3,100	0	0.2

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-1.60	-4.08%	700,200	-9,561	0	37.50 39.20 38.80
2 tháng (2026-04-13)	-2.70	-6.70%	1,563,800	-12,141	0	37.50 40.40 38.80
3 tháng (2026-03-16)	-3.40	-8.29%	2,705,500	-106,741	-4.2	37.50 41.90 38.80
6 tháng (2025-12-15)	-7.10	-15.88%	7,595,400	-352,941	-15.3	37.50 46.50 38.80
12 tháng (2025-06-17)	-9.01	-19.33%	27,006,600	-598,841	-27.0	37.50 50.56 38.80
24 tháng (2024-06-24)	-31.37	-45.48%	73,243,632	-1,806,425	-98.2	36.92 70.22 38.80
36 tháng (2023-06-28)	-14.16	-27.35%	117,512,391	-2,909,485	-165.5	36.92 74.06 38.80
60 tháng (2021-07-08)	-41.87	-52.69%	190,918,639	-4,590,507	-328.9	28.67 96.41 38.80

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH