Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/05/2023	42.49	41,455	42.82	42.82	42.09	300	247	0.0
22/05/2023	42.82	181,827	41.43	43.15	41.43	2,500	100	0.1
19/05/2023	41.43	49,003	41.43	41.76	41.27	0	0	0
18/05/2023	41.43	48,212	41.27	41.52	41.19	0	2,100	-0.1
17/05/2023	41.27	82,122	41.43	41.60	41.27	100	1,700	-0.1
16/05/2023	41.43	71,811	41.43	41.84	41.27	500	0	0.0
15/05/2023	41.43	126,500	40.95	41.84	40.78	0	23,500	-1.2
12/05/2023	40.95	97,600	41.03	41.19	40.95	0	53,800	-2.7
11/05/2023	41.03	194,000	41.43	41.52	40.78	100	135,400	-6.8
10/05/2023	41.43	74,729	40.86	41.76	40.86	5,600	52,837	-2.4
09/05/2023	40.86	271,832	40.95	41.35	40.46	600	138,100	-6.9
08/05/2023	40.95	60,926	40.78	41.27	40.78	0	0	0
05/05/2023	40.78	18,277	40.78	41.11	40.62	600	0	0.0
04/05/2023	40.78	41,534	41.11	41.19	40.70	100	0	0.0
28/04/2023	41.11	33,362	40.78	41.11	40.70	0	0	0
27/04/2023	40.78	168,700	41.03	41.68	40.70	100	62	0.0
26/04/2023	41.03	52,354	41.35	41.35	40.78	100	2,824	-0.1
25/04/2023	41.35	15,943	41.35	41.60	41.19	100	100	0
24/04/2023	41.35	44,057	41.43	41.60	41.19	100	88	0.0
21/04/2023	41.43	33,067	41.52	42.01	41.27	3,000	0	0.2
20/04/2023	41.52	305,920	41.60	41.68	41.35	1,600	0	0.1
19/04/2023	41.60	34,438	41.60	42.25	41.43	1,400	2,000	-0.0
18/04/2023	41.60	33,604	41.43	42.01	41.27	0	600	-0.0
17/04/2023	41.43	30,231	41.35	41.76	41.19	0	0	0
14/04/2023	41.35	56,381	42.01	42.33	41.35	0	0	0
13/04/2023	42.01	50,323	42.33	43.23	41.60	4,200	0	0.2
12/04/2023	42.33	135,572	42.09	42.82	42.01	200	0	0.0
11/04/2023	42.09	46,524	41.68	42.25	41.60	100	112	-0.0
10/04/2023	41.68	50,767	41.52	42.74	41.52	3,600	2,000	0.1
07/04/2023	41.52	42,300	41.76	42.25	41.52	4,100	0	0.2
06/04/2023	41.76	38,968	42.17	42.33	41.76	700	4,000	-0.2
05/04/2023	42.17	87,809	41.43	43.23	41.19	0	5,000	-0.3
04/04/2023	41.43	37,208	41.52	42.41	41.03	300	0	0.0
03/04/2023	41.52	43,235	41.11	41.60	41.19	600	0	0.0
31/03/2023	41.11	32,525	40.70	42.41	40.78	100	0	0.0
30/03/2023	40.70	32,509	40.70	40.95	40.54	200	5,000	-0.2
29/03/2023	40.70	23,988	40.86	40.95	40.70	200	0	0.0
28/03/2023	40.86	15,929	40.86	41.27	40.78	0	0	0
27/03/2023	40.86	35,717	40.46	40.86	40.21	0	0	0
24/03/2023	40.46	31,076	40.21	40.78	40.29	0	0	0
23/03/2023	40.21	31,728	40.70	40.78	39.97	2,400	0	0.1
22/03/2023	40.70	41,816	40.62	40.78	40.29	200	0	0.0
21/03/2023	40.62	25,370	40.05	41.52	39.97	4,100	200	0.2
20/03/2023	40.05	43,842	40.62	40.62	39.97	1,200	0	0.1
17/03/2023	40.62	28,085	41.11	41.43	40.62	0	3,061	-0.2
16/03/2023	41.11	16,660	41.35	41.35	40.78	100	0	0.0
15/03/2023	41.35	50,664	40.95	41.43	40.78	2,100	0	0.1
14/03/2023	40.95	41,401	41.76	41.76	39.97	700	0	0.0
13/03/2023	41.76	27,210	42.33	42.33	41.27	3,000	300	0.1
10/03/2023	42.33	33,932	42.74	43.15	42.17	100	0	0.0
09/03/2023	42.74	97,665	41.19	43.15	40.95	200	100	0.0
08/03/2023	41.19	17,617	41.19	41.27	40.78	100	100	0
07/03/2023	41.19	20,670	41.03	41.52	41.03	0	0	0
06/03/2023	41.03	21,256	41.19	41.60	41.03	100	200	-0.0
03/03/2023	41.19	27,340	41.35	41.60	40.95	0	13,800	-0.7
02/03/2023	41.35	11,895	41.11	41.60	40.95	0	62	-0.0
01/03/2023	41.11	22,231	40.78	41.11	40.46	100	0	0.0
28/02/2023	40.78	37,827	40.70	41.35	40.37	10	200	-0.0
27/02/2023	40.70	64,394	41.11	41.35	40.62	2,500	0	0.1
24/02/2023	41.11	39,208	41.60	41.60	41.03	0	0	0
23/02/2023	41.60	70,766	42.01	42.01	40.86	200	0	0.0
22/02/2023	42.01	56,057	42.66	42.74	42.01	0	200	-0.0
21/02/2023	42.66	54,980	42.98	43.56	42.49	0	0	0
20/02/2023	42.98	80,282	41.52	43.23	41.52	1,000	800	0.0
17/02/2023	41.52	22,443	41.92	42.33	41.52	0	800	-0.0
16/02/2023	41.92	33,478	40.86	42.41	41.19	1,400	2,600	-0.1
15/02/2023	40.86	39,778	40.78	41.76	40.86	0	14,400	-0.7
14/02/2023	40.78	64,474	40.70	40.95	40.62	100	5,600	-0.3
13/02/2023	40.70	96,098	42.41	42.41	40.46	3,400	0	0.2
10/02/2023	42.41	20,058	43.23	43.23	42.33	0	100	-0.0
09/02/2023	43.23	42,514	42.58	44.86	42.25	0	0	0
08/02/2023	42.58	51,637	42.33	42.82	42.01	2,100	3,000	-0.0
07/02/2023	42.33	80,995	42.66	43.23	42.01	0	1,900	-0.1
06/02/2023	42.66	90,708	43.23	43.64	42.09	1,700	100	0.1
03/02/2023	43.23	112,728	43.88	44.13	43.15	1,700	0	0.1
02/02/2023	43.88	166,799	44.86	44.86	43.88	27,400	0	1.5
01/02/2023	44.86	194,323	45.35	46.08	44.86	1,000	8,000	-0.4
31/01/2023	45.35	187,823	45.68	45.68	44.62	1,200	118	0.1
30/01/2023	45.68	403,287	46.82	46.82	45.59	900	0	0.1
27/01/2023	46.82	59,193	45.43	47.80	45.68	0	0	0
19/01/2023	45.43	106,714	46.00	46.00	45.35	100	0	0.0
18/01/2023	46.00	128,297	45.84	47.80	45.35	7,500	0	0.4
17/01/2023	45.84	92,980	44.86	46.00	44.86	1,600	0	0.1
16/01/2023	44.86	46,650	45.27	45.35	44.86	1,000	0	0.1
13/01/2023	45.27	83,107	45.02	45.51	45.02	0	0	0
12/01/2023	45.02	33,391	45.59	45.76	45.02	800	0	0.0
11/01/2023	45.59	41,888	45.10	46.00	45.02	200	1,400	-0.1
10/01/2023	45.10	30,256	45.84	45.84	45.02	0	4	-0.0
09/01/2023	45.84	69,370	45.84	45.92	45.27	4,000	1,700	0.1
06/01/2023	45.84	57,469	46.49	47.06	44.04	0	0	0
05/01/2023	46.49	57,565	46.57	47.31	46.49	2,200	200	0.1
04/01/2023	46.57	126,302	47.14	47.47	46.33	24,000	0	1.4
03/01/2023	47.14	78,540	45.84	47.23	45.68	15,000	5,000	0.6
30/12/2022	45.84	63,624	46.33	48.69	45.68	100	7,000	-0.4
29/12/2022	46.33	101,885	43.72	47.31	43.64	4,600	5,100	-0.0
28/12/2022	43.72	29,528	43.64	44.04	43.07	300	0	0.0
27/12/2022	43.64	78,907	43.80	43.88	42.98	7,000	2,041	0.3
26/12/2022	43.80	83,942	46.17	46.33	43.64	3,500	1,300	0.1
23/12/2022	46.17	64,166	46.00	46.49	44.86	5,100	0	0.3
22/12/2022	46.00	108,738	45.92	47.71	43.72	7,700	0	0.4

Page:
<<
7
8
9
>>

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