Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/12/2024	54.43	163,186	54.95	55.04	54.43	0	0	0
12/12/2024: Cổ tức tiền mặt tỉ lệ: 20%
12/12/2024	54.95	165,171	55.13	56.53	54.95	500	10,700	-0.6
11/12/2024	54.95	215,788	55.12	55.38	54.78	0	11,700	-0.8
10/12/2024	55.12	295,815	55.29	55.80	54.70	3,000	4,400	-0.1
09/12/2024	55.29	590,012	56.73	56.82	55.21	8,800	9,500	-0.1
06/12/2024	56.65	290,065	57.50	58.01	56.65	16,300	3,100	0.9
05/12/2024	56.90	312,919	56.48	57.33	56.39	13,200	5,600	0.5
04/12/2024	56.65	286,321	56.31	57.41	56.06	9,500	12,200	-0.2
03/12/2024	56.14	248,958	55.97	57.16	55.97	5,900	9,600	-0.2
02/12/2024	56.06	144,828	55.89	56.06	55.46	0	8,900	-0.6
29/11/2024	55.72	244,769	54.53	56.23	54.27	11,100	7,062	0.3
28/11/2024	54.53	118,253	55.29	55.38	54.53	0	10,500	-0.7
27/11/2024	54.95	115,275	55.38	55.55	54.61	5,200	11,200	-0.4
26/11/2024	55.38	155,742	54.10	55.46	54.10	1,100	6,200	-0.3
25/11/2024	54.10	128,697	54.02	54.53	53.94	900	6,000	-0.3
22/11/2024	54.02	174,695	54.27	54.78	53.85	1,100	14,700	-0.9
21/11/2024	54.36	115,866	54.27	55.04	53.94	6,600	15,800	-0.6
20/11/2024	54.27	327,512	55.12	55.55	50.12	12,400	11,900	0.0
19/11/2024	55.38	261,035	57.84	57.84	55.21	7,400	18,400	-0.8
18/11/2024	57.67	425,362	57.24	58.18	56.56	13,300	9,800	0.2
15/11/2024	57.50	386,207	57.24	58.60	56.99	35,000	1,800	2.3
14/11/2024	57.67	501,690	58.60	59.19	57.67	2,600	3,500	-0.1
13/11/2024	58.51	827,075	55.12	58.51	54.78	50,400	3,849	3.1
12/11/2024	55.21	175,371	56.06	56.48	55.12	2,700	0	0.2
11/11/2024	56.06	429,487	55.46	56.56	55.12	0	8,800	-0.6
08/11/2024	55.38	284,750	53.34	55.38	52.83	4,400	500	0.2
07/11/2024	53.26	118,378	53.43	53.85	53.09	3,400	2,500	0.1
06/11/2024	53.34	93,415	51.73	53.34	51.73	0	0	0
05/11/2024	51.82	124,900	52.15	52.32	51.73	0	2,400	-0.1
04/11/2024	52.15	163,492	53.00	53.00	51.98	3,000	6,500	-0.2
01/11/2024	53.00	63,207	53.26	53.26	52.92	300	0	0.0
31/10/2024	53.26	169,452	53.77	53.77	52.83	3,100	0	0.2
30/10/2024	53.77	59,718	54.27	54.27	53.68	4,300	3,200	0.1
29/10/2024	53.68	101,915	53.00	54.27	53.00	500	3,300	-0.2
28/10/2024	53.00	49,502	53.09	53.43	52.66	0	4,400	-0.3
25/10/2024	53.09	164,226	53.77	53.77	53.09	0	19,400	-1.2
24/10/2024	53.77	103,781	54.19	54.19	53.77	100	3,800	-0.2
23/10/2024	54.19	47,183	54.53	54.53	54.02	100	3,100	-0.2
22/10/2024	54.53	238,139	53.68	54.78	53.68	24,500	200	1.6
21/10/2024	53.68	140,589	53.43	54.78	53.43	7,200	800	0.4
18/10/2024	53.34	55,370	53.34	53.68	53.34	0	200	-0.0
17/10/2024	53.34	59,352	53.17	53.68	53.17	0	0	0
16/10/2024	53.17	88,729	53.60	53.60	53.00	0	104	-0.0
15/10/2024	53.60	103,555	54.19	54.19	53.26	0	3,303	-0.2
14/10/2024	53.60	90,269	54.27	54.27	53.51	0	800	-0.1
11/10/2024	53.77	43,859	54.19	54.19	53.43	0	1,645	-0.1
10/10/2024	53.85	98,044	54.27	54.78	53.85	0	100	-0.0
09/10/2024	53.85	137,458	52.83	53.94	52.83	0	0	0
08/10/2024	52.83	160,014	53.00	53.26	52.58	1,200	23,910	-1.4
07/10/2024	52.66	58,478	52.92	53.26	52.66	0	12,600	-0.8
04/10/2024	52.58	106,580	52.58	53.17	52.58	100	14,310	-0.9
03/10/2024	52.58	314,403	53.94	54.53	52.58	700	8,200	-0.5
02/10/2024	54.02	170,529	54.70	54.70	53.85	2,300	2,000	0.0
01/10/2024	54.70	366,642	54.95	55.89	54.44	8,000	182,189	-11.3
30/09/2024	54.87	171,545	55.38	55.55	54.36	500	1,800	-0.1
27/09/2024	55.55	193,078	55.97	56.31	55.29	0	700	-0.0
26/09/2024	55.72	138,548	55.80	56.48	55.63	2,200	5,000	-0.2
25/09/2024	55.80	163,057	56.06	56.82	55.80	2,400	1,200	0.1
24/09/2024	56.06	102,450	56.06	56.14	55.72	0	600	-0.0
23/09/2024	55.97	111,198	55.55	55.97	55.46	700	700	-0.0
20/09/2024	55.46	182,088	54.87	55.89	54.87	11,800	0	0.8
19/09/2024	54.53	91,762	49.36	55.04	49.36	300	400	-0.0
18/09/2024	54.44	122,576	54.70	54.87	54.44	3,000	3	0.2
17/09/2024	54.44	103,250	54.27	54.53	48.85	1,200	400	0.1
16/09/2024	54.27	140,693	55.12	55.12	54.27	400	1,700	-0.1
13/09/2024	55.12	54,472	55.38	55.46	54.95	0	700	-0.0
12/09/2024	55.38	61,659	55.12	55.63	55.12	700	1,700	-0.1
11/09/2024	55.04	85,679	54.87	55.46	54.70	6,100	1,700	0.3
10/09/2024	54.95	100,678	55.55	55.89	54.87	800	1,100	-0.0
09/09/2024	55.29	59,263	54.78	55.72	54.70	0	0	0

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 (2026-08-12)	-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