Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
08/03/2024	58.59	630,628	56.23	59.73	56.23	1,400	140	0.1
07/03/2024	56.49	208,722	56.32	56.84	55.88	4,300	100	0.3
06/03/2024	56.84	186,551	57.11	57.54	55.88	300	800	-0.0
05/03/2024	57.11	202,157	57.98	57.98	56.32	400	2,028	-0.1
04/03/2024	56.84	229,663	57.63	57.98	56.84	51,700	96,900	-3.0
01/03/2024	57.63	469,680	56.67	58.42	55.88	1,800	30,900	-1.9
29/02/2024	56.67	247,166	55.88	57.28	55.27	2,200	6,300	-0.3
28/02/2024	55.88	146,102	56.41	56.76	55.45	200	5,700	-0.4
27/02/2024	56.41	557,555	52.83	56.49	52.65	3,500	117,724	-7.3
26/02/2024	52.83	283,963	53.09	53.09	52.04	200	41,900	-2.5
23/02/2024	53.09	177,541	54.92	54.92	52.48	500	4,000	-0.2
22/02/2024	54.66	239,852	54.14	54.84	53.79	3,400	49,996	-2.9
21/02/2024	54.14	95,043	53.26	54.31	53.26	500	20,300	-1.2
20/02/2024	53.61	149,838	53.18	54.05	52.65	0	20,500	-1.2
19/02/2024	53.18	107,220	53.88	53.88	52.83	5,000	32,400	-1.7
16/02/2024	53.44	168,166	53.70	54.31	53.44	0	22,700	-1.4
15/02/2024	53.96	96,136	53.70	54.31	53.44	1,000	1,300	-0.0
07/02/2024	53.96	170,386	53.26	54.57	53.26	0	30,500	-1.9
06/02/2024	53.18	186,713	53.26	53.44	52.48	100	21,423	-1.3
05/02/2024	53.09	324,614	52.83	53.53	52.74	0	62,700	-3.8
02/02/2024	53.09	106,557	53.61	53.96	52.74	5,000	1,500	0.2
01/02/2024	53.26	270,696	51.43	54.14	50.64	5,101	68,000	-3.7
31/01/2024	51.43	478,091	48.90	51.43	48.90	3,300	32,300	-1.7
30/01/2024	48.72	38,122	48.72	48.81	48.11	0	200	-0.0
29/01/2024	48.72	68,636	47.94	48.72	47.76	100	400	-0.0
26/01/2024	47.94	15,975	48.02	48.20	47.94	100	500	-0.0
25/01/2024	48.02	14,551	48.29	48.29	47.85	800	313	0.0
24/01/2024	48.02	19,774	43.48	48.29	43.48	0	5,100	-0.3
23/01/2024	48.29	20,914	48.37	48.37	48.02	300	100	0.0
22/01/2024	48.37	31,401	48.02	48.72	48.02	0	0	0
19/01/2024	48.20	32,056	47.76	48.46	47.76	0	700	-0.0
18/01/2024	47.76	58,258	47.24	48.11	43.05	100	0	0.0
17/01/2024	47.76	88,962	48.46	48.72	47.76	1,000	50,200	-2.7
16/01/2024	48.20	24,417	47.85	48.29	47.24	700	0	0.0
15/01/2024	47.85	136,218	48.72	48.72	47.85	2,200	50,000	-2.6
12/01/2024	48.81	58,435	49.33	49.33	48.20	1,200	0	0.1
11/01/2024	49.33	79,912	49.16	49.60	48.99	30,300	100	1.7
10/01/2024	49.25	66,895	51.08	51.08	49.16	4,600	200	0.3

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-1.60	-4.08%	700,200	-9,561	0	37.50 39.20 38.80
2 tháng (2026-04-13)	-2.70	-6.70%	1,563,800	-12,141	0	37.50 40.40 38.80
3 tháng (2026-03-16)	-3.40	-8.29%	2,705,500	-106,741	-4.2	37.50 41.90 38.80
6 tháng (2025-12-15)	-7.10	-15.88%	7,595,400	-352,941	-15.3	37.50 46.50 38.80
12 tháng (2025-06-17)	-9.01	-19.33%	27,006,600	-598,841	-27.0	37.50 50.56 38.80
24 tháng (2024-06-24)	-31.37	-45.48%	73,243,632	-1,806,425	-98.2	36.92 70.22 38.80
36 tháng (2023-06-28)	-14.16	-27.35%	117,512,391	-2,909,485	-165.5	36.92 74.06 38.80
60 tháng (2021-07-08)	-41.87	-52.69%	190,918,639	-4,590,507	-328.9	28.67 96.41 38.80

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH