Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-03-30)	-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