Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/06/2025	43.93	201,100	43.47	44.29	43.20	49,700	3,000	2.2
26/06/2025	43.20	70,800	43.47	43.56	42.92	7,300	9,200	-0.1
25/06/2025	43.47	106,500	43.29	43.47	43.11	14,300	4,200	0.5
24/06/2025	43.11	173,900	42.74	43.38	42.74	1,000	33,000	-1.5
23/06/2025	42.74	152,100	43.20	43.20	42.29	0	23,400	-1.1
20/06/2025	43.20	113,600	43.56	43.56	42.92	0	0	0
19/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
19/06/2025	43.56	121,200	45.39	45.39	43.47	7,100	20,200	-0.6
18/06/2025	43.93	234,100	44.19	44.54	43.93	14,800	10,100	0.2
17/06/2025	44.19	212,600	44.45	44.63	43.93	27,800	20,200	0.4
16/06/2025	44.19	244,000	43.05	44.36	43.05	39,400	40,000	-0.0
13/06/2025	43.05	233,800	43.75	43.84	42.79	28,600	1,100	1.4
12/06/2025	43.84	237,300	43.40	44.71	43.31	46,900	3,900	2.2
11/06/2025	43.31	79,600	43.58	43.75	43.14	300	3,400	-0.2
10/06/2025	43.23	116,800	42.26	43.40	42.26	1,000	4,100	-0.2
09/06/2025	42.26	176,700	42.96	43.23	42.00	3,900	14,300	-0.5
06/06/2025	42.88	130,800	43.49	43.49	42.88	1,000	3,400	-0.1
05/06/2025	43.49	136,900	43.84	44.19	43.31	2,200	2,500	-0.0
04/06/2025	43.84	128,100	43.84	44.01	43.49	10,500	0	0.5
03/06/2025	43.84	164,800	43.75	44.54	43.75	5,300	1,900	0.2
02/06/2025	43.58	143,900	43.93	44.28	42.88	7,800	26,200	-0.9
30/05/2025	43.84	137,100	45.24	45.24	43.58	6,500	9,400	-0.2
29/05/2025	45.06	411,900	43.84	45.85	43.84	0	48,400	-2.5
28/05/2025	43.84	368,000	42.79	44.36	42.79	6,400	78,100	-3.6
27/05/2025	42.79	182,900	43.58	43.75	42.79	4,000	24,100	-1.0
26/05/2025	42.96	288,700	41.13	42.96	40.78	14,400	40,200	-1.3
23/05/2025	41.13	136,900	41.39	41.56	41.13	200	24,100	-1.1
22/05/2025	41.39	102,100	41.39	41.39	41.04	0	15,400	-0.7
21/05/2025	41.39	75,100	41.91	41.91	41.13	1,100	6,400	-0.3
20/05/2025	41.65	157,500	41.21	41.83	41.13	4,800	14,000	-0.4
19/05/2025	41.21	98,600	41.83	41.83	41.13	2,600	9,300	-0.3
16/05/2025	41.83	170,400	42.88	42.88	41.83	3,000	15,600	-0.6
15/05/2025	42.53	116,100	43.23	43.23	42.44	0	26,200	0
14/05/2025	42.79	266,900	42.35	43.31	42.35	1,200	20,000	0
13/05/2025	42.00	233,300	40.86	42.00	40.86	100	4,100	0
12/05/2025	40.86	88,100	40.78	41.39	40.25	100	4,000	0
09/05/2025	40.78	112,100	41.13	41.48	40.60	6,500	15,000	0
08/05/2025	40.78	219,900	40.43	40.95	40.16	31,800	8,300	0
07/05/2025	40.78	169,100	41.48	41.48	40.25	22,300	8,600	0
06/05/2025	41.04	160,200	41.13	42.00	40.60	4,800	26,500	0
05/05/2025	41.13	76,600	40.78	41.56	40.69	500	22,400	0
29/04/2025	40.69	174,600	39.81	40.95	39.73	22,300	40,600	-0.9
28/04/2025	39.73	93,900	39.38	40.16	39.38	16,100	1,200	0.7
25/04/2025	39.38	161,900	39.46	39.46	39.20	25,200	2,000	1.0
24/04/2025	39.38	207,900	38.85	40.43	38.76	29,700	1,600	1.3
23/04/2025	38.76	207,700	38.41	39.03	36.84	31,400	45,700	-0.6
22/04/2025	37.98	380,200	39.46	39.46	36.31	22,900	31,900	-0.5
21/04/2025	40.08	168,000	39.90	40.08	39.03	1,000	69,500	-3.1
18/04/2025	40.16	212,100	40.25	40.25	39.55	900	51,100	-2.3
17/04/2025	40.25	160,700	38.06	40.25	37.63	21,000	42,300	-0.9
16/04/2025	38.24	144,300	39.29	39.29	38.06	14,600	33,000	-0.8
15/04/2025	38.50	319,000	40.69	41.13	36.66	19,500	8,700	0.5
14/04/2025	40.69	173,600	41.13	41.30	40.25	8,400	15,800	-0.3
11/04/2025	40.69	525,600	41.91	42.26	39.38	30,500	32,000	-0.1
10/04/2025	38.50	70,100	38.50	38.50	38.50	5,000	0	0.2
09/04/2025	35.00	314,900	33.69	37.63	33.51	23,100	18,400	0.2
08/04/2025	37.19	540,300	37.19	41.30	37.19	28,200	500	1.2
04/04/2025	41.30	491,000	45.33	45.33	40.78	17,200	18,800	-0.1
03/04/2025	45.24	627,000	49.00	49.00	45.24	19,100	8,000	0.6
02/04/2025	50.23	91,500	50.40	50.67	49.88	500	1,000	-0.0
01/04/2025	50.75	123,700	50.75	50.75	49.88	0	700	-0.0
31/03/2025	50.75	220,900	50.40	50.75	49.44	0	300	-0.0
28/03/2025	50.58	75,500	51.19	51.19	50.58	1,000	2,300	-0.1
27/03/2025	51.19	70,200	51.02	51.45	50.84	0	9,200	-0.5
26/03/2025	51.02	157,800	51.28	51.28	50.67	0	15,400	-0.9
25/03/2025	51.28	99,300	51.45	51.45	50.93	0	2,000	-0.1
24/03/2025	51.19	68,500	51.72	51.80	51.10	800	3,000	-0.1
21/03/2025	51.72	278,700	50.67	51.89	50.67	26,300	1,000	1.5
20/03/2025	50.67	74,000	51.10	51.54	50.58	0	0	0
19/03/2025	50.75	146,600	51.19	51.45	50.75	3,700	200	0.2
18/03/2025	50.75	109,200	50.75	51.37	50.58	2,500	0	0.1
17/03/2025	50.84	86,800	51.10	51.37	50.75	100	0	0
14/03/2025	51.10	244,700	51.10	51.63	50.67	1,200	200	0.1
13/03/2025	51.89	194,300	52.15	52.15	51.10	100	3,200	-0.2
12/03/2025	52.15	262,000	52.24	52.33	50.75	400	17,200	-1.0
11/03/2025	52.42	214,800	50.75	52.42	50.49	100	300	-0.0
10/03/2025	51.28	424,700	51.54	51.63	50.32	3,700	11,700	-0.5
07/03/2025	51.28	211,000	51.37	51.80	51.10	17,300	3,800	0.8
06/03/2025	51.28	113,300	51.63	51.63	50.75	0	6,500	-0.4
05/03/2025	51.19	116,600	51.80	51.80	51.19	3,300	0	0.2
04/03/2025	51.19	202,100	52.07	52.07	51.19	10,900	1,500	0.6
03/03/2025	52.07	188,600	51.54	52.24	51.10	9,000	5,800	0.2
28/02/2025	51.37	128,600	51.63	51.63	51.19	2,400	21,600	-1.1
27/02/2025	51.63	81,900	52.07	52.07	51.45	0	0	0
26/02/2025	51.63	94,300	51.72	52.07	51.63	0	1,500	-0.1
25/02/2025	51.72	142,300	52.33	52.42	51.28	4,500	11,600	-0.4
24/02/2025	52.42	93,400	51.89	52.42	51.28	0	2,200	-0.1
21/02/2025	51.89	195,200	52.15	52.85	51.19	8,300	0	0.5
20/02/2025	52.15	235,300	51.63	52.77	51.28	19,000	12,800	0.4
19/02/2025	51.28	200,300	50.40	51.98	50.32	2,201	3,600	-0.1
18/02/2025	50.40	102,300	50.75	50.75	50.32	6,000	0	0.3
17/02/2025	50.58	78,000	50.93	50.93	50.40	10,100	0	0.6
14/02/2025	50.84	78,300	50.75	51.02	50.40	12,200	0	0.7
13/02/2025	50.40	60,900	50.67	50.67	50.32	0	0	0
12/02/2025	50.67	58,599	50.32	50.93	50.32	200	5,600	-0.3
11/02/2025	50.32	163,268	49.88	51.45	49.70	5,700	4,000	0.1
10/02/2025	50.49	252,560	52.07	52.33	50.40	0	3,400	-0.2
07/02/2025	52.07	107,448	52.50	52.68	51.98	0	10,708	-0.6
06/02/2025	52.15	240,782	52.59	53.20	51.63	1,000	500	0.0
05/02/2025	52.50	63,517	52.85	53.12	52.50	3,100	18,200	-0.9
04/02/2025	52.85	110,065	51.89	53.38	51.80	1,700	17,357	-0.9

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 (2026-08-12)	-2.10	-6.23%	825,700	-118,780	0	31 33.70 31
2 tháng (2026-07-13)	-2.80	-8.14%	1,576,300	-121,480	0	31 34.40 31
3 tháng (2026-06-15)	-5.37	-14.53%	2,437,500	-409,274	0	31 36.97 31
6 tháng (2026-03-16)	-7.27	-18.70%	5,218,800	-516,015	-4.2	31 39.72 31
12 tháng (2025-09-16)	-14.70	-31.74%	16,274,400	-959,715	-24.7	31 47.94 31
24 tháng (2024-09-23)	-24.37	-43.54%	62,227,400	-1,830,571	-70.1	31 58.51 31
36 tháng (2023-09-27)	-18.75	-37.24%	109,144,485	-3,360,755	-168.8	31 70.22 31
60 tháng (2021-10-07)	-57.58	-64.56%	169,899,073	-4,532,064	-269.5	27.18 91.40 31

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH