Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/02/2025	52.24	42,600	52.50	52.50	51.72	2,000	300	0
24/01/2025	52.33	61,084	52.42	52.50	52.15	100	100	0
23/01/2025	52.33	66,903	51.72	52.33	51.63	100	8,900	-0.5
22/01/2025	51.63	82,599	52.42	52.50	51.63	0	900	-0.1
21/01/2025	52.42	93,346	52.94	52.94	52.07	0	9,100	-0.5
20/01/2025	52.50	58,051	52.59	53.20	52.42	0	19,200	-1.2
17/01/2025	52.59	99,497	52.59	53.38	52.50	0	31,100	-1.9
16/01/2025	52.50	140,076	52.50	52.77	52.33	2,400	38,400	-2.2
15/01/2025	52.42	51,244	52.42	52.85	52.15	0	8,700	-0.5
14/01/2025	52.07	54,021	52.50	52.94	51.98	0	7,000	-0.4
13/01/2025	51.89	65,629	52.07	52.50	51.63	2,400	0	0.1
10/01/2025	52.07	188,141	52.94	53.47	51.89	0	8,000	-0.5
09/01/2025	53.20	87,109	53.90	53.90	53.20	0	20,700	-1.3
08/01/2025	53.55	52,201	53.38	53.82	53.38	0	1,200	-0.1
07/01/2025	53.38	145,172	53.47	53.73	53.12	0	0	0
06/01/2025	53.20	264,118	54.69	54.78	53.20	100	7,120	-0.4
03/01/2025	54.69	152,770	55.48	55.65	54.69	0	600	-0.0
02/01/2025	55.48	107,469	55.74	56.27	55.22	0	37,400	-2.4
31/12/2024	55.57	158,166	55.13	56.00	54.87	0	7,700	-0.5
30/12/2024	55.13	113,337	55.57	55.83	55.13	700	0	0.0
27/12/2024	55.48	200,602	56.53	56.53	55.48	0	21,900	-1.4
26/12/2024	56.53	324,950	56.00	57.05	55.65	19,300	6,600	0.8
25/12/2024	55.92	227,803	56.00	56.35	55.48	0	1,300	-0.1
24/12/2024	55.83	431,851	54.25	56.35	54.08	22,000	10,300	0.7
23/12/2024	54.17	96,738	53.99	54.69	53.99	6,200	600	0.3
20/12/2024	53.99	203,456	54.25	54.69	53.55	2,500	0	0.2
19/12/2024	54.08	186,926	54.95	54.95	53.64	400	1,000	-0.0
18/12/2024	54.60	287,498	55.13	55.13	54.08	0	800	-0.0
17/12/2024	54.17	129,356	53.82	54.43	53.82	0	2,700	-0.2
16/12/2024	53.82	180,044	54.43	54.52	53.73	0	600	-0.0

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 (2026-06-29)	-3.20	-8.94%	600,300	-17,694	0	32 36.20 32
2 tháng (2026-05-29)	-3.71	-10.22%	1,584,500	-301,245	0	32 36.97 32
3 tháng (2026-04-29)	-4.85	-12.95%	2,317,800	-305,655	0	32 37.45 32
6 tháng (2026-01-29)	-9.02	-21.67%	6,765,500	-566,735	-11.8	32 44.08 32
12 tháng (2025-08-04)	-12.24	-27.29%	20,876,700	-772,435	-21.1	32 47.94 32
24 tháng (2024-08-07)	-22.10	-40.40%	65,526,946	-1,796,423	-75.4	32 58.51 32
36 tháng (2023-08-14)	-17.83	-35.35%	112,623,685	-3,321,038	-172.7	32 70.22 32
60 tháng (2021-08-23)	-49.83	-60.45%	179,687,320	-4,654,454	-301.0	27.18 91.40 32

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH