Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/10/2023	53.44	78,000	53.28	53.44	52.94	0	0	0
11/10/2023	53.28	118,700	53.28	55.64	52.69	0	0	0
10/10/2023	53.28	173,400	53.53	53.70	52.35	900	32	0.1
09/10/2023	53.53	82,600	53.53	53.70	52.26	0	0	0
06/10/2023	53.53	89,400	53.11	53.61	52.69	2,800	0	0.2
05/10/2023	53.11	136,500	52.52	53.78	52.52	400	5,100	-0.3
04/10/2023	52.52	56,400	52.26	52.85	51.84	0	4,000	-0.2
03/10/2023	52.26	96,200	53.78	53.78	51.84	200	99	0.0
02/10/2023	53.78	45,700	53.95	54.12	53.53	0	99	-0.0
29/09/2023	53.95	37,800	52.69	54.37	53.44	0	0	0
28/09/2023	52.69	80,300	53.11	53.44	52.26	200	4,800	-0.3
27/09/2023	53.11	78,500	52.26	53.11	51.59	0	0	0
26/09/2023	52.26	163,700	51.93	53.95	51.25	700	402	0.0
25/09/2023	51.93	175,500	54.12	55.64	51.93	1,129	14,088	-0.8
22/09/2023	54.12	164,700	55.64	55.64	53.95	200	0	0.0
21/09/2023	55.64	77,500	56.48	56.90	55.64	0	0	0
20/09/2023	56.48	151,100	55.55	57.91	54.37	0	3,000	-0.2
19/09/2023	55.55	170,500	55.89	56.39	54.54	100	0	0
18/09/2023	55.89	89,700	56.73	57.07	55.72	0	300	-0.0
15/09/2023	56.73	124,100	56.98	57.41	56.14	2,200	15,000	0
14/09/2023	56.98	97,600	58.16	58.16	56.56	1,400	0	0.1
13/09/2023	58.16	304,200	56.56	58.75	56.65	900	200	0.0
12/09/2023	56.56	137,100	56.23	57.24	56.06	0	400	-0.0
11/09/2023	56.23	205,500	57.91	59.01	56.06	100	100	-0
08/09/2023	57.91	172,300	57.15	59.85	57.15	0	1,100	-0.1
07/09/2023	57.15	149,500	57.24	57.41	56.31	200	0	0.0
06/09/2023	57.24	149,200	56.65	57.32	56.14	400	2,600	-0.1
05/09/2023	56.65	167,600	56.90	58.00	55.72	0	2,800	-0.2
31/08/2023	56.90	301,700	54.88	57.49	54.88	0	130	-0.0
30/08/2023	54.88	448,700	51.42	55.55	51.84	0	100	-0.0
29/08/2023	51.42	84,200	51.00	51.76	50.83	1,000	0	0.1
28/08/2023	51.00	74,300	50.83	51.17	50.83	100	0	0.0
25/08/2023	50.83	63,500	50.83	51.00	49.99	500	0	0
24/08/2023	50.83	104,300	49.57	50.83	49.14	1,300	44,002	-2.5
23/08/2023	49.57	86,300	49.65	50.41	49.48	100	100	0
22/08/2023	49.65	106,400	49.82	50.41	48.81	500	0	0.0
21/08/2023	49.82	154,400	49.73	50.24	48.72	1,300	300	0.1
18/08/2023	49.73	288,300	52.85	52.85	49.31	4,000	7,500	-0.2
17/08/2023	52.85	72,300	53.53	53.70	52.85	0	0	0
16/08/2023	53.53	220,500	52.77	53.53	52.52	0	570	-0.0
15/08/2023	52.77	104,800	53.19	53.28	52.69	300	0	0.0
14/08/2023	53.19	99,200	52.52	53.87	52.69	1,000	0	0.1
11/08/2023	52.52	320,700	53.53	53.53	51.84	20,400	6,200	0.9
10/08/2023	53.53	163,100	54.96	54.96	53.53	600	2,500	-0.1
09/08/2023	54.96	113,600	54.96	55.72	54.79	400	208	0.0
08/08/2023	54.96	149,700	55.64	56.06	54.79	1,300	1	0.1
07/08/2023	55.64	417,000	53.19	56.06	53.53	3,200	200	0.2
04/08/2023	53.19	171,300	53.11	53.28	52.94	0	0	0
03/08/2023	53.11	142,700	53.02	53.53	52.77	100	631	-0.0
02/08/2023	53.02	103,100	53.19	53.19	52.52	8	100	-0.0
01/08/2023	53.19	226,700	53.19	53.61	53.11	0	11,400	-0.7
31/07/2023	53.19	132,000	53.53	53.70	52.77	20,500	12,000	0.5
28/07/2023	53.53	309,500	52.77	53.53	52.26	0	12,000	-0.7
27/07/2023	52.77	244,000	53.36	54.12	52.77	1,000	12,400	-0.7
26/07/2023	53.36	91,100	53.87	53.87	53.28	100	11,000	-0.7
25/07/2023	53.87	86,600	54.20	54.37	53.70	1,200	3	0.1
24/07/2023	54.20	204,200	53.87	54.46	53.28	2,100	300	0.1
21/07/2023	53.87	95,000	52.85	53.87	52.69	0	0	0
20/07/2023	52.85	178,700	53.53	53.61	52.69	1,200	0	0.1
19/07/2023	53.53	115,600	53.95	54.03	53.53	0	0	0
18/07/2023	53.95	105,800	53.70	55.05	53.61	70	100	-0.0
17/07/2023	53.70	164,700	53.53	54.03	53.53	0	0	0
14/07/2023	53.53	169,700	53.78	54.12	53.36	100	0	0.0
13/07/2023	53.78	111,600	53.36	54.46	53.53	0	0	0
12/07/2023	53.36	154,900	53.28	53.70	53.11	100	200	-0.0
11/07/2023	53.28	276,400	54.88	55.21	53.11	11,600	21,373	-0.6
10/07/2023	54.88	151,800	53.53	55.64	53.53	0	0	0
07/07/2023	53.53	397,900	52.18	54.37	52.18	6,400	4,000	0.2
06/07/2023	52.18	165,400	52.26	52.69	51.42	27,400	300	1.7
05/07/2023	52.26	211,477	50.83	52.77	50.92	15,100	1,500	0.8
04/07/2023	50.83	130,124	50.24	51.08	50.16	12,000	100	0.7
03/07/2023	50.24	209,710	49.73	51.00	50.24	15,700	0	0.9
30/06/2023	49.73	171,636	51.25	51.34	49.73	0	0	0
29/06/2023	51.25	159,216	51.76	52.26	51.25	31,000	0	1.9
28/06/2023	51.76	327,543	51.76	52.94	51.25	42,200	3	2.6
27/06/2023	51.76	119,024	50.07	52.18	50.58	500	7,522	-0.4
26/06/2023	50.07	239,493	50.24	51.00	49.40	0	0	0
23/06/2023	50.24	120,500	49.82	51.59	49.73	5,200	0	0.3
22/06/2023	49.82	14,651	49.90	50.16	49.57	200	0	0.0
21/06/2023	49.90	111,829	48.39	50.58	48.55	0	1,100	-0.1
20/06/2023	48.39	107,316	48.30	48.81	47.88	0	0	0
19/06/2023	48.30	157,062	48.05	48.98	47.29	21,200	2,100	1.1
16/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
16/06/2023	48.05	145,546	50.32	52.01	48.05	23,100	2,100	1.2
15/06/2023	50.33	211,954	50.08	50.90	48.94	25,500	400	1.5
14/06/2023	50.08	530,387	46.98	50.57	46.90	5,400	51,800	-2.8
13/06/2023	46.98	419,559	46.82	47.14	46.74	0	0	0
12/06/2023	46.82	144,800	45.84	47.06	45.92	2,200	100	0.1
09/06/2023	45.84	47,101	46.08	46.49	45.84	400	500	-0.0
08/06/2023	46.08	212,070	47.55	47.88	46.08	22,900	100	1.3
07/06/2023	47.55	90,274	47.23	48.12	46.90	1,000	954	0.0
06/06/2023	47.23	224,617	46.49	47.31	46.25	4,800	12,200	-0.4
05/06/2023	46.49	140,664	46.49	47.23	46.25	0	377	-0.0
02/06/2023	46.49	131,571	46.41	46.65	45.84	20,200	10,100	0.6
01/06/2023	46.41	123,420	46.41	46.82	46.08	30,100	5,500	1.4
31/05/2023	46.41	355,279	45.02	47.23	44.70	800	10,000	-0.5
30/05/2023	45.02	102,768	45.59	46.08	45.02	4,500	11,100	-0.4
29/05/2023	45.59	163,647	45.27	46.49	44.86	1,000	10,300	-0.5
26/05/2023	45.27	209,687	44.70	46.33	44.70	2,500	100	0.1
25/05/2023	44.70	359,309	42.01	45.43	41.84	1,000	6,000	-0.3
24/05/2023	42.01	93,233	42.49	42.98	42.01	1,600	1,900	-0.0

Page:
<<
6
7
8
>>

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