Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/04/2024	55.45	32,293	56.32	56.32	54.84	0	6,100	-0.4
24/04/2024	55.80	103,871	53.26	55.80	53.26	7,300	400	0.4
23/04/2024	54.05	45,899	55.01	55.10	53.70	5,200	4,600	0.0
22/04/2024	54.84	72,282	54.14	55.27	53.96	700	6,200	-0.3
19/04/2024	54.05	123,906	54.05	54.40	52.91	200	10,350	-0.6
17/04/2024	54.05	69,339	54.05	54.92	54.05	1,100	0	0.1
16/04/2024	53.96	232,157	53.44	54.92	53.44	10,000	7,200	0.2
15/04/2024	53.44	399,709	58.59	58.59	53.44	11,000	7,700	0.2
12/04/2024	58.59	62,798	58.50	60.16	58.15	0	6,800	-0.5
11/04/2024	58.50	108,187	58.59	58.68	57.80	7,200	6,700	0.0
10/04/2024	58.59	93,784	58.85	59.38	58.50	2,400	8,400	-0.4
09/04/2024	58.59	133,854	57.63	58.68	57.19	14,300	8,300	0.4
08/04/2024	57.72	87,238	58.50	60.25	56.76	1,520	6,200	-0.3
05/04/2024	58.50	169,991	59.55	59.73	58.15	100	8,000	-0.5
04/04/2024	59.55	308,306	61.12	61.12	58.94	10,300	12,800	-0.2
03/04/2024	61.12	323,573	62.69	62.69	60.25	0	15,400	-1.1
02/04/2024	62.00	108,008	61.82	62.08	60.69	10,900	9,200	0.1
01/04/2024	62.00	95,972	62.87	62.96	61.12	2,800	4,600	-0.1
29/03/2024	62.96	191,132	61.30	64.27	61.30	13,000	5,400	0.5
28/03/2024	61.21	133,285	61.56	61.73	60.95	2,900	1,800	0.1
27/03/2024	61.56	109,612	60.69	61.82	59.90	3,200	100	0.2
26/03/2024	60.69	104,831	60.07	60.69	59.55	17	11,800	-0.8
25/03/2024	60.07	173,580	60.51	61.56	59.38	1,000	3,300	-0.2
22/03/2024	60.51	225,249	61.56	62.00	60.16	0	5,105	-0.4
21/03/2024	61.38	278,050	60.25	61.38	60.25	12,000	100	0.8
20/03/2024	60.51	135,589	59.81	60.69	59.46	15,000	700	1.0
19/03/2024	59.90	113,289	58.94	61.12	58.59	1,900	915	0.1
18/03/2024	58.94	584,273	62.00	62.87	57.72	6,330	3,000	0.2
15/03/2024	62.00	218,675	62.78	63.39	61.30	400	3,200	-0.2
14/03/2024	62.78	364,915	61.12	63.39	61.12	21,000	3,800	1.2
13/03/2024	60.69	345,237	59.81	61.30	59.81	600	0	0.0
12/03/2024	59.81	267,219	60.25	61.65	59.81	81,345	76,855	0.3
11/03/2024	60.25	530,802	59.38	61.91	58.59	200	46,230	-3.2

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 (2026-02-11)	-2.10	-4.79%	1,315,100	-51,500	-2.4	39.20 45 41.40
2 tháng (2026-01-12)	-2.30	-5.23%	3,684,400	-189,200	-8.6	39.20 46.50 41.40
3 tháng (2025-12-15)	-3	-6.71%	4,855,400	-244,900	-11.0	39.20 46.50 41.40
6 tháng (2025-09-15)	-6.46	-13.41%	11,192,500	-446,700	-20.7	39.20 50.56 41.40
12 tháng (2025-03-18)	-11.83	-22.11%	36,119,500	-839,800	-36.3	36.92 54.55 41.40
24 tháng (2024-03-25)	-18.37	-30.59%	89,164,436	-2,028,121	-116.2	36.92 74.06 41.40
36 tháng (2023-03-29)	1	2.46%	122,137,765	-3,160,067	-178.8	36.92 74.06 41.40
60 tháng (2021-04-08)	-27.23	-39.50%	207,569,417	-4,104,473	-288.9	28.67 96.41 41.40

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH