Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/07/2023	55.51	154,900	55.42	55.86	55.25	100	200	-0.0
11/07/2023	55.42	276,400	57.09	57.44	55.25	11,600	21,373	-0.6
10/07/2023	57.09	151,800	55.68	57.88	55.68	0	0	0
07/07/2023	55.68	397,900	54.28	56.56	54.28	6,400	4,000	0.2
06/07/2023	54.28	165,400	54.37	54.81	53.49	27,400	300	1.7
05/07/2023	54.37	211,477	52.88	54.89	52.97	15,100	1,500	0.8
04/07/2023	52.88	130,124	52.26	53.14	52.18	12,000	100	0.7
03/07/2023	52.26	209,710	51.74	53.05	52.26	15,700	0	0.9
30/06/2023	51.74	171,636	53.32	53.40	51.74	0	0	0
29/06/2023	53.32	159,216	53.84	54.37	53.32	31,000	0	1.9
28/06/2023	53.84	327,543	53.84	55.07	53.32	42,200	3	2.6
27/06/2023	53.84	119,024	52.09	54.28	52.61	500	7,522	-0.4
26/06/2023	52.09	239,493	52.26	53.05	51.39	0	0	0
23/06/2023	52.26	120,500	51.83	53.67	51.74	5,200	0	0.3
22/06/2023	51.83	14,651	51.91	52.18	51.56	200	0	0.0
21/06/2023	51.91	111,829	50.33	52.61	50.51	0	1,100	-0.1
20/06/2023	50.33	107,316	50.25	50.77	49.81	0	0	0
19/06/2023	50.25	157,062	49.98	50.95	49.19	21,200	2,100	1.1
16/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
16/06/2023	49.98	145,546	52.35	54.11	49.98	23,100	2,100	1.2
15/06/2023	52.35	211,954	52.10	52.95	50.91	25,500	400	1.5
14/06/2023	52.10	530,387	48.87	52.61	48.79	5,400	51,800	-2.8
13/06/2023	48.87	419,559	48.70	49.04	48.62	0	0	0
12/06/2023	48.70	144,800	47.68	48.96	47.77	2,200	100	0.1
09/06/2023	47.68	47,101	47.94	48.36	47.68	400	500	-0.0
08/06/2023	47.94	212,070	49.47	49.81	47.94	22,900	100	1.3
07/06/2023	49.47	90,274	49.13	50.06	48.79	1,000	954	0.0
06/06/2023	49.13	224,617	48.36	49.21	48.11	4,800	12,200	-0.4
05/06/2023	48.36	140,664	48.36	49.13	48.11	0	377	-0.0
02/06/2023	48.36	131,571	48.28	48.53	47.68	20,200	10,100	0.6
01/06/2023	48.28	123,420	48.28	48.70	47.94	30,100	5,500	1.4
31/05/2023	48.28	355,279	46.84	49.13	46.50	800	10,000	-0.5
30/05/2023	46.84	102,768	47.43	47.94	46.84	4,500	11,100	-0.4
29/05/2023	47.43	163,647	47.09	48.36	46.67	1,000	10,300	-0.5
26/05/2023	47.09	209,687	46.50	48.19	46.50	2,500	100	0.1
25/05/2023	46.50	359,309	43.70	47.26	43.53	1,000	6,000	-0.3
24/05/2023	43.70	93,233	44.21	44.72	43.70	1,600	1,900	-0.0
23/05/2023	44.21	41,455	44.55	44.55	43.78	300	247	0.0
22/05/2023	44.55	181,827	43.10	44.88	43.10	2,500	100	0.1
19/05/2023	43.10	49,003	43.10	43.44	42.93	0	0	0
18/05/2023	43.10	48,212	42.93	43.19	42.85	0	2,100	-0.1
17/05/2023	42.93	82,122	43.10	43.27	42.93	100	1,700	-0.1
16/05/2023	43.10	71,811	43.10	43.53	42.93	500	0	0.0
15/05/2023	43.10	126,500	42.59	43.53	42.42	0	23,500	-1.2
12/05/2023	42.59	97,600	42.68	42.85	42.59	0	53,800	-2.7
11/05/2023	42.68	194,000	43.10	43.19	42.42	100	135,400	-6.8
10/05/2023	43.10	74,729	42.51	43.44	42.51	5,600	52,837	-2.4
09/05/2023	42.51	271,832	42.59	43.02	42.08	600	138,100	-6.9
08/05/2023	42.59	60,926	42.42	42.93	42.42	0	0	0
05/05/2023	42.42	18,277	42.42	42.76	42.25	600	0	0.0
04/05/2023	42.42	41,534	42.76	42.85	42.34	100	0	0.0
28/04/2023	42.76	33,362	42.42	42.76	42.34	0	0	0
27/04/2023	42.42	168,700	42.68	43.36	42.34	100	62	0.0
26/04/2023	42.68	52,354	43.02	43.02	42.42	100	2,824	-0.1
25/04/2023	43.02	15,943	43.02	43.27	42.85	100	100	0
24/04/2023	43.02	44,057	43.10	43.27	42.85	100	88	0.0
21/04/2023	43.10	33,067	43.19	43.70	42.93	3,000	0	0.2
20/04/2023	43.19	305,920	43.27	43.36	43.02	1,600	0	0.1
19/04/2023	43.27	34,438	43.27	43.95	43.10	1,400	2,000	-0.0
18/04/2023	43.27	33,604	43.10	43.70	42.93	0	600	-0.0
17/04/2023	43.10	30,231	43.02	43.44	42.85	0	0	0
14/04/2023	43.02	56,381	43.70	44.04	43.02	0	0	0
13/04/2023	43.70	50,323	44.04	44.97	43.27	4,200	0	0.2
12/04/2023	44.04	135,572	43.78	44.55	43.70	200	0	0.0
11/04/2023	43.78	46,524	43.36	43.95	43.27	100	112	-0.0
10/04/2023	43.36	50,767	43.19	44.46	43.19	3,600	2,000	0.1
07/04/2023	43.19	42,300	43.44	43.95	43.19	4,100	0	0.2
06/04/2023	43.44	38,968	43.87	44.04	43.44	700	4,000	-0.2
05/04/2023	43.87	87,809	43.10	44.97	42.85	0	5,000	-0.3
04/04/2023	43.10	37,208	43.19	44.12	42.68	300	0	0.0
03/04/2023	43.19	43,235	42.76	43.27	42.85	600	0	0.0
31/03/2023	42.76	32,525	42.34	44.12	42.42	100	0	0.0
30/03/2023	42.34	32,509	42.34	42.59	42.17	200	5,000	-0.2
29/03/2023	42.34	23,988	42.51	42.59	42.34	200	0	0.0
28/03/2023	42.51	15,929	42.51	42.93	42.42	0	0	0
27/03/2023	42.51	35,717	42.08	42.51	41.83	0	0	0
24/03/2023	42.08	31,076	41.83	42.42	41.92	0	0	0
23/03/2023	41.83	31,728	42.34	42.42	41.58	2,400	0	0.1
22/03/2023	42.34	41,816	42.25	42.42	41.92	200	0	0.0
21/03/2023	42.25	25,370	41.66	43.19	41.58	4,100	200	0.2
20/03/2023	41.66	43,842	42.25	42.25	41.58	1,200	0	0.1
17/03/2023	42.25	28,085	42.76	43.10	42.25	0	3,061	-0.2
16/03/2023	42.76	16,660	43.02	43.02	42.42	100	0	0.0
15/03/2023	43.02	50,664	42.59	43.10	42.42	2,100	0	0.1
14/03/2023	42.59	41,401	43.44	43.44	41.58	700	0	0.0
13/03/2023	43.44	27,210	44.04	44.04	42.93	3,000	300	0.1
10/03/2023	44.04	33,932	44.46	44.88	43.87	100	0	0.0
09/03/2023	44.46	97,665	42.85	44.88	42.59	200	100	0.0
08/03/2023	42.85	17,617	42.85	42.93	42.42	100	100	0
07/03/2023	42.85	20,670	42.68	43.19	42.68	0	0	0
06/03/2023	42.68	21,256	42.85	43.27	42.68	100	200	-0.0
03/03/2023	42.85	27,340	43.02	43.27	42.59	0	13,800	-0.7
02/03/2023	43.02	11,895	42.76	43.27	42.59	0	62	-0.0
01/03/2023	42.76	22,231	42.42	42.76	42.08	100	0	0.0
28/02/2023	42.42	37,827	42.34	43.02	42.00	10	200	-0.0
27/02/2023	42.34	64,394	42.76	43.02	42.25	2,500	0	0.1
24/02/2023	42.76	39,208	43.27	43.27	42.68	0	0	0
23/02/2023	43.27	70,766	43.70	43.70	42.51	200	0	0.0
22/02/2023	43.70	56,057	44.38	44.46	43.70	0	200	-0.0
21/02/2023	44.38	54,980	44.72	45.31	44.21	0	0	0
20/02/2023	44.72	80,282	43.19	44.97	43.19	1,000	800	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 (2025-11-04)	1.40	2.97%	1,484,200	-22,800	-1.1	46.10 48.50 48.20
2 tháng (2025-10-06)	-0.10	-0.21%	3,224,200	-151,400	-7.2	45.20 48.60 48.20
3 tháng (2025-09-05)	-0.90	-1.82%	6,376,800	-196,800	-9.4	45.20 52.60 48.20
6 tháng (2025-06-09)	2.12	4.58%	19,845,100	-194,000	-9.1	45.20 52.60 48.20
12 tháng (2024-12-09)	-12.17	-20.06%	41,138,468	-855,084	-41.4	38.41 62.03 48.20
24 tháng (2023-12-15)	-1	-2.03%	94,148,999	-2,403,959	-143.2	38.41 77.05 48.20
36 tháng (2022-12-20)	-1.90	-3.77%	121,251,319	-2,867,239	-165.1	38.41 77.05 48.20
60 tháng (2020-12-30)	-15.39	-24.09%	221,912,835	-3,547,607	-251.0	29.82 100.29 48.20

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH