Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/06/2024	68.97	830,830	73.35	73.35	68.88	29,400	93,147	-5.1
21/06/2024	73.35	413,759	74.06	74.24	72.28	4,000	14,400	-0.9
20/06/2024	74.06	508,889	71.65	74.42	71.47	3,200	0	0.3
19/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
19/06/2024	71.65	430,806	73.80	74.24	71.38	1,800	12,030	-0.8
18/06/2024	73.26	1,104,708	69.85	73.70	69.85	122,700	13,600	9.1
17/06/2024	69.85	395,659	70.29	71.51	69.07	100	21,500	-1.7
14/06/2024	69.07	745,713	69.07	72.04	68.98	4,000	46,200	-3.4
13/06/2024	69.24	342,035	70.55	70.73	69.16	1,100	15,100	-1.1
12/06/2024	70.55	326,439	70.55	71.34	69.51	2,500	28,600	-2.1
11/06/2024	70.73	695,833	68.37	71.43	68.02	64,600	10,900	4.3
10/06/2024	68.37	566,678	68.98	70.38	68.11	16,100	16,500	-0.0
07/06/2024	68.98	810,829	68.98	72.30	68.89	0	0	0
06/06/2024	68.98	1,278,524	63.92	69.77	63.83	46,800	23,700	1.7
05/06/2024	63.74	898,817	61.82	65.49	61.38	11,600	10,417	0.1
04/06/2024	61.82	264,477	62.43	62.43	61.56	1,000	2,500	-0.1
03/06/2024	61.82	343,541	60.60	62.35	60.25	17,600	1,300	1.1
31/05/2024	60.51	141,110	59.99	61.12	59.64	9,508	6,800	0.2
30/05/2024	59.81	270,445	60.77	60.77	59.38	0	21,716	-1.5
29/05/2024	60.77	212,910	61.56	62.43	60.42	400	15,700	-1.1
28/05/2024	61.56	215,041	60.69	62.35	60.69	1,000	7,100	-0.4
27/05/2024	60.69	125,507	60.51	61.04	59.90	6,600	100	0.4
24/05/2024	60.51	436,567	62.87	62.87	59.46	25,400	10,700	1.0
23/05/2024	62.87	199,063	55.80	62.87	55.80	9,300	5,200	0.3
22/05/2024	62.00	212,404	62.35	63.13	61.65	2,317	14,800	-0.9
21/05/2024	62.35	443,013	63.48	63.48	61.21	10,700	16,600	-0.4
20/05/2024	63.48	332,624	63.74	64.62	63.31	3,500	30,900	-2.0
17/05/2024	63.74	711,611	61.12	63.92	61.12	13,700	122,500	-7.8
16/05/2024	61.12	349,951	61.65	62.78	60.69	10,806	59,800	-3.5
15/05/2024	61.56	512,422	58.15	62.87	58.07	36,008	12,400	1.6
14/05/2024	58.07	178,390	58.59	58.94	57.72	21,200	25,700	-0.3
13/05/2024	58.59	278,375	60.60	60.60	58.59	6,000	44,100	-2.6
10/05/2024	60.60	268,678	60.77	61.04	60.25	0	45,100	-3.1
09/05/2024	60.25	828,372	58.50	61.91	58.15	18,500	72,400	-3.7
08/05/2024	58.50	93,383	58.42	58.50	57.72	5,600	7,700	-0.1
07/05/2024	58.42	139,492	57.54	58.85	57.54	1,200	9,600	-0.6
06/05/2024	57.63	102,535	56.67	57.63	56.67	0	5,700	-0.4
03/05/2024	56.67	120,049	55.01	58.94	54.66	4,300	10,000	-0.4
02/05/2024	54.66	38,758	55.27	55.27	54.14	1,000	3,400	-0.1
26/04/2024	54.92	39,790	55.45	55.71	54.40	0	2,900	-0.2

Page:
<<
4
5
6
>>

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