Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/08/2024	57.25	355,625	61.72	61.90	57.25	13,000	7,100	0.4
31/07/2024	60.20	219,825	61.72	61.72	60.11	2,700	5,200	-0.2
30/07/2024	61.72	113,121	62.26	62.44	60.83	2,500	13,100	-0.7
29/07/2024	62.26	131,574	62.62	62.79	62.08	500	57,400	-4.0
26/07/2024	62.17	134,005	61.54	62.62	61.54	0	0	0
25/07/2024	61.54	50,195	61.63	62.17	60.92	3,300	6,100	-0.2
24/07/2024	61.63	342,830	59.13	62.62	58.41	35,800	22,000	0.9
23/07/2024	59.93	298,845	61.99	63.06	59.93	6,100	60,749	-3.8
22/07/2024	61.99	236,947	63.96	63.96	61.81	7,900	32,400	-1.7
19/07/2024	63.51	180,153	65.30	65.30	63.51	600	2,000	-0.1
18/07/2024	65.30	264,000	65.30	65.75	63.78	5,900	15,000	-0.7
17/07/2024	65.48	377,834	67.89	67.89	61.72	700	25,800	-1.9
16/07/2024	67.18	280,431	67.09	68.70	66.55	200	70,900	-5.3
15/07/2024	66.82	365,468	67.53	67.53	66.28	13,100	31,000	-1.3
12/07/2024	67.45	226,877	67.98	68.34	67.18	0	8,300	-0.6
11/07/2024	67.98	255,966	68.88	69.41	67.80	1,300	0	0.1
10/07/2024	68.79	339,933	70.22	70.22	68.52	17,800	17,800	-0.0
09/07/2024	70.22	354,139	67.98	70.22	67.98	0	10,600	-0.8
08/07/2024	67.98	382,596	66.46	67.98	66.46	20,300	34,800	-1.1
05/07/2024	67.18	234,435	66.91	68.07	66.37	16,800	7,700	0.7
04/07/2024	66.91	276,963	67.09	68.43	66.91	0	25,300	-1.9
03/07/2024	67.45	210,784	68.07	68.07	66.73	0	8,900	-0.6
02/07/2024	67.80	243,955	65.57	68.16	65.57	16,100	22,400	-0.5
01/07/2024	65.57	210,177	65.75	66.37	65.21	21,200	4,900	1.2
28/06/2024	65.75	424,028	69.32	69.32	65.75	4,200	52,200	-3.7
27/06/2024	69.32	216,849	69.32	69.32	67.98	13,300	2,500	0.8
26/06/2024	69.32	380,693	69.32	69.32	67.27	55,900	5,400	3.8
25/06/2024	69.32	326,424	62.08	70.04	62.08	47,400	20,200	2.1

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 (2025-12-29)	1.40	3.29%	1,295,700	-6,600	-0.3	42.40 45.20 44
2 tháng (2025-11-28)	-0.99	-2.20%	3,225,900	-85,500	-3.8	42.20 46.62 44
3 tháng (2025-10-29)	-1.76	-3.84%	4,468,300	-110,700	-5.0	42.20 46.62 44
6 tháng (2025-07-31)	-3.10	-6.59%	14,328,800	-216,900	-9.9	42.20 50.56 44
12 tháng (2025-02-03)	-11.10	-20.15%	38,053,039	-703,964	-30.8	36.92 55.75 44
24 tháng (2024-02-07)	-9.96	-18.46%	93,739,103	-2,262,139	-133.9	36.92 74.06 44
36 tháng (2023-02-13)	3.30	8.11%	120,584,654	-3,004,580	-171.8	36.92 74.06 44
60 tháng (2021-02-22)	-15.50	-26.05%	215,346,229	-3,630,681	-254.2	28.67 96.41 44

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH