Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
30/10/2024	56.71	59,718	57.25	57.25	56.62	4,300	3,200	0.1
29/10/2024	56.62	101,915	55.91	57.25	55.91	500	3,300	-0.2
28/10/2024	55.91	49,502	56.00	56.35	55.55	0	4,400	-0.3
25/10/2024	56.00	164,226	56.71	56.71	56.00	0	19,400	-1.2
24/10/2024	56.71	103,781	57.16	57.16	56.71	100	3,800	-0.2
23/10/2024	57.16	47,183	57.52	57.52	56.98	100	3,100	-0.2
22/10/2024	57.52	238,139	56.62	57.78	56.62	24,500	200	1.6
21/10/2024	56.62	140,589	56.35	57.78	56.35	7,200	800	0.4
18/10/2024	56.26	55,370	56.26	56.62	56.26	0	200	-0.0
17/10/2024	56.26	59,352	56.09	56.62	56.09	0	0	0
16/10/2024	56.09	88,729	56.53	56.53	55.91	0	104	-0.0
15/10/2024	56.53	103,555	57.16	57.16	56.17	0	3,303	-0.2
14/10/2024	56.53	90,269	57.25	57.25	56.44	0	800	-0.1
11/10/2024	56.71	43,859	57.16	57.16	56.35	0	1,645	-0.1
10/10/2024	56.80	98,044	57.25	57.78	56.80	0	100	-0.0
09/10/2024	56.80	137,458	55.73	56.89	55.73	0	0	0
08/10/2024	55.73	160,014	55.91	56.17	55.46	1,200	23,910	-1.4
07/10/2024	55.55	58,478	55.82	56.17	55.55	0	12,600	-0.8
04/10/2024	55.46	106,580	55.46	56.09	55.46	100	14,310	-0.9
03/10/2024	55.46	314,403	56.89	57.52	55.46	700	8,200	-0.5
02/10/2024	56.98	170,529	57.70	57.70	56.80	2,300	2,000	0.0
01/10/2024	57.70	366,642	57.96	58.95	57.43	8,000	182,189	-11.3
30/09/2024	57.87	171,545	58.41	58.59	57.34	500	1,800	-0.1
27/09/2024	58.59	193,078	59.04	59.39	58.32	0	700	-0.0
26/09/2024	58.77	138,548	58.86	59.57	58.68	2,200	5,000	-0.2
25/09/2024	58.86	163,057	59.13	59.93	58.86	2,400	1,200	0.1
24/09/2024	59.13	102,450	59.13	59.22	58.77	0	600	-0.0
23/09/2024	59.04	111,198	58.59	59.04	58.50	700	700	-0.0
20/09/2024	58.50	182,088	57.87	58.95	57.87	11,800	0	0.8
19/09/2024	57.52	91,762	52.06	58.05	52.06	300	400	-0.0
18/09/2024	57.43	122,576	57.70	57.87	57.43	3,000	3	0.2
17/09/2024	57.43	103,250	57.25	57.52	51.52	1,200	400	0.1
16/09/2024	57.25	140,693	58.14	58.14	57.25	400	1,700	-0.1
13/09/2024	58.14	54,472	58.41	58.50	57.96	0	700	-0.0
12/09/2024	58.41	61,659	58.14	58.68	58.14	700	1,700	-0.1
11/09/2024	58.05	85,679	57.87	58.50	57.70	6,100	1,700	0.3
10/09/2024	57.96	100,678	58.59	58.95	57.87	800	1,100	-0.0
09/09/2024	58.32	59,263	57.78	58.77	57.70	0	0	0
06/09/2024	58.32	86,325	57.78	58.50	57.78	2,600	0	0.2
05/09/2024	58.23	133,715	59.31	59.93	57.70	3,110	9,600	-0.4
04/09/2024	59.31	144,474	60.02	60.02	58.95	100	2,500	-0.2
30/08/2024	59.93	81,933	62.62	62.62	59.57	261	3,200	-0.2
29/08/2024	59.93	53,712	60.38	60.47	59.75	200	200	0
28/08/2024	60.38	147,264	60.20	60.38	59.75	14,500	800	0.9
27/08/2024	60.11	165,358	60.47	60.65	59.39	0	2,400	-0.2
26/08/2024	60.47	121,578	61.18	61.27	60.47	0	3,200	-0.2
23/08/2024	60.56	106,770	61.18	61.27	60.02	1,200	3,200	-0.1
22/08/2024	60.92	277,522	59.93	61.45	59.93	2,200	20,900	-1.3
21/08/2024	59.93	336,687	61.18	61.18	59.75	1,100	25,200	-1.6
20/08/2024	60.56	270,724	61.63	61.63	58.59	2,600	14,200	-0.8
19/08/2024	60.92	210,904	59.93	61.27	59.93	100	1,000	-0.1
16/08/2024	60.11	441,367	57.96	60.11	56.98	55,600	2,700	3.4
15/08/2024	56.71	185,835	58.23	58.23	56.35	7,400	700	0.4
14/08/2024	58.14	89,055	59.04	59.04	58.14	900	4,400	-0.2
13/08/2024	58.23	97,627	58.77	59.04	58.14	2,600	10,700	-0.5
12/08/2024	58.77	149,070	58.23	59.04	58.23	0	5,500	-0.4
09/08/2024	58.14	173,168	58.05	58.14	56.89	4,900	69,900	-4.2
08/08/2024	57.16	149,268	57.70	58.68	56.89	500	15,300	-1.0
07/08/2024	57.70	104,570	57.25	57.78	56.71	1,600	3,300	-0.1
06/08/2024	57.16	254,404	55.46	57.16	54.56	20,500	10,800	0.6
05/08/2024	55.64	239,116	59.04	59.04	55.64	12,700	3,000	0.6
02/08/2024	59.04	241,464	57.25	59.22	56.80	34,000	30,800	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 (2026-02-11)	-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