Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	31.30	20,800	31.30	31.40	31	3,500	1,400	0
17/09/2026	31.20	21,300	30.90	31.40	30.90	1,600	600	0
16/09/2026	30.90	14,500	31	31	30.80	0	0	0
15/09/2026	31	9,800	31	31.20	31	0	0	0
14/09/2026	31	26,600	31	31.50	30.80	0	0	0
11/09/2026	31	47,300	31.60	31.60	31	0	2,800	-0.1
10/09/2026	31.60	15,700	31.90	31.90	31.50	0	2,300	-0.1
09/09/2026	31.80	40,500	32.10	32.20	31.80	0	7,700	-0.2
08/09/2026	31.80	47,200	31.70	31.90	31.50	600	4,200	-0.1
07/09/2026	31.60	88,100	31.50	32.10	31.50	0	5,200	-0.2
04/09/2026	31.10	46,600	31.50	31.50	31	0	0	0
03/09/2026	31.50	94,900	32.10	32.10	30.80	4,400	1,600	0.1
02/09/2026	44.50	106,900	44.90	44.90	44	100	0	0.0
01/09/2026	43.30	44,300	43.40	43.90	43	2,100	0	0.1
31/08/2026	31	26,600	31	31.50	30.80	0	0	0
28/08/2026	32	33,400	32.10	32.20	32	100	6,100	-0.2
27/08/2026	32.10	44,300	32.20	32.40	32.10	0	8,200	-0.3
26/08/2026	32.10	37,000	32.50	32.50	32.10	0	5,600	-0.2
25/08/2026	32.50	71,100	32.50	32.70	32.30	0	25,300	-0.8
24/08/2026	32.40	93,900	32.30	32.60	32.30	500	30,700	-1.0
21/08/2026	32.30	36,100	32.40	32.40	32.20	0	0	0
20/08/2026	32.40	34,900	32.50	32.50	32.20	0	3,100	-0.1
19/08/2026	32.50	34,600	32.90	32.90	32.30	0	26,100	-0.8
18/08/2026	32.90	34,500	33.20	33.20	32.80	1,500	900	0.0
17/08/2026	33.20	11,700	34.40	34.40	33	0	1,000	-0.0
14/08/2026	33.30	9,300	33.40	33.40	33	600	0	0.0
13/08/2026	33.40	29,000	33.70	33.70	33.20	100	200	-0.0
12/08/2026	33.70	22,900	33.60	33.80	33.50	1,700	100	0.1
11/08/2026	33.60	17,400	33.50	33.60	30.30	0	0	0
10/08/2026	33.50	53,400	33	33.50	30.20	2,300	400	0.1
07/08/2026	33.40	29,600	33.20	33.60	33	800	0	0.0
06/08/2026	33.10	10,300	33.20	33.20	33	0	2,100	-0.1
05/08/2026	33.20	20,000	33.20	33.50	33	0	0	0
04/08/2026	33.20	16,100	33	33.20	33	0	0	0
03/08/2026	33.20	21,600	32.60	33.20	32.60	1,300	0	0.0
31/07/2026	32.60	44,700	33	33	32	1,400	0	0.0
30/07/2026	33	23,900	32.30	33	32.20	1,700	0	0.1
29/07/2026	32.30	86,500	32	33	32	0	0	0
28/07/2026	32	80,300	32.60	32.60	32	0	1,200	-0.0
27/07/2026	32.60	24,100	32.80	32.90	32.30	0	0	0
24/07/2026	32.80	43,100	32.80	32.80	32.10	0	800	-0.0
23/07/2026	32.80	31,200	32.20	33	32	2,700	0	0.1
22/07/2026	32.70	52,400	33.10	33.20	32.50	0	0	0
21/07/2026	33.10	27,000	33.80	33.80	33	0	1,100	-0.0
20/07/2026	33.80	38,400	34.40	34.40	33.30	0	100	-0.0
17/07/2026	34.40	9,400	34	34.50	33.90	0	300	-0.0
16/07/2026	34	48,900	34.40	34.50	33.60	0	1,000	-0.0
15/07/2026	34.40	7,100	34.40	34.60	34.20	0	0	0
14/07/2026	34.40	24,000	34.40	34.70	34.10	200	3,000	-0.1
13/07/2026	34.40	41,200	34.30	34.50	34	100	3,200	-0.1
10/07/2026	34.30	25,600	35.10	35.30	34	400	2,400	-0.1
09/07/2026	35.10	10,600	35.60	35.60	35.10	0	0	0
08/07/2026	35.30	15,800	35.30	35.50	35.20	100	3,000	-0.1
07/07/2026	35.30	25,400	35.40	35.70	35	0	0	0
06/07/2026	35.40	91,600	36.20	36.20	35	0	4,300	-0.2
03/07/2026	36.10	7,600	36.20	36.30	36.10	0	0	0
02/07/2026	44.40	159,500	46.50	46.50	44.40	0	6,400	-0.3
01/07/2026	36.20	19,000	36.40	36.40	36	0	0	0
30/06/2026	36.10	28,500	36	36.10	35.90	200	0	0.0
29/06/2026	35.80	11,800	35.70	36.10	35.60	100	2,000	-0.1
26/06/2026	35.70	18,100	36.10	36.20	35.70	0	0	0
25/06/2026	36.10	12,700	35.90	36.20	35.80	0	0	0
24/06/2026	35.90	37,400	36	36	35.70	0	0	0
23/06/2026	36	51,100	36.70	36.70	36	0	0	0
22/06/2026: Cổ tức tiền mặt tỉ lệ: 20%
22/06/2026	36.60	34,100	38.50	38.50	36.50	0	3,900	-0.1
19/06/2026	36.50	86,400	36.88	36.97	36.50	0	29,400	-1.1
18/06/2026	36.78	61,400	36.97	36.97	36.59	0	28,500	-1.1
17/06/2026	36.97	143,000	37.64	37.92	36.69	4,400	109,800	-4.1
16/06/2026	36.69	71,700	37.07	37.45	36.59	0	49,500	-1.9
15/06/2026	36.97	91,800	36.78	37.64	36.78	0	59,900	-2.3
12/06/2026	36.78	75,800	35.84	36.88	35.84	0	0	0
11/06/2026	35.65	28,100	35.84	35.84	35.55	0	0	0
10/06/2026	35.93	37,000	32.14	35.93	32.14	0	200	-0.0
09/06/2026	35.55	27,900	35.65	36.03	35.55	0	1,400	-0.1
08/06/2026	35.74	48,600	36.03	36.03	35.55	0	4,200	-0.2
05/06/2026	36.03	48,100	36.50	36.50	35.93	200	0	0.0
04/06/2026	36.41	25,800	36.50	36.50	36.22	0	500	-0.0
03/06/2026	36.22	33,500	36.31	36.69	36.12	700	0	0.0
02/06/2026	36.31	12,800	36.88	36.88	36.31	0	1,000	-0.0
01/06/2026	36.88	22,500	36.31	36.88	36.22	0	500	-0.0
29/05/2026	36.31	16,400	36.50	36.50	36.31	0	0	0
28/05/2026	36.50	30,800	36.50	36.59	36.03	0	600	-0.0
27/05/2026	36.50	29,500	36.50	36.69	36.31	4,900	1,000	0.2
26/05/2026	36.50	25,100	36.31	36.59	36.22	0	0	0
25/05/2026	36.50	9,300	36.41	36.59	36.41	0	0	0
22/05/2026	36.41	30,900	36.59	36.59	36.22	0	0	0
21/05/2026	36.41	30,100	36.50	36.59	36.12	0	0	0
20/05/2026	36.50	36,000	36.97	36.97	36.03	600	0	0.0
19/05/2026	36.78	25,300	36.97	37.07	36.78	0	0	0
18/05/2026	36.97	49,300	36.88	37.07	36.59	0	3,900	-0.2
15/05/2026	36.88	22,700	36.78	37.07	36.78	0	2,000	-0.1
14/05/2026	36.78	79,300	37.16	37.26	36.59	600	2,200	-0.1
13/05/2026	37.16	31,200	37.35	37.35	36.69	1,000	0	0.0
12/05/2026	36.97	26,600	36.78	37.35	36.78	0	1,500	-0.1
11/05/2026	36.78	39,900	37.16	37.45	36.78	0	1,000	-0.0
08/05/2026	37.16	45,200	37.35	37.45	36.88	0	0	0
07/05/2026	37.45	47,100	37.35	37.64	37.26	0	100	-0.0
06/05/2026	37.35	27,500	36.78	37.64	36.78	100	200	-0.0
05/05/2026	36.97	47,200	36.59	37.26	36.03	200	3,500	-0.1
04/05/2026	37.45	42,200	37.45	37.54	37.16	0	1,800	-0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-1.30	-4%	1,015,600	-120,100	-3.9	30.90 44.50 31.30
2 tháng (2026-07-20)	-2.60	-7.69%	1,743,000	-113,900	-3.7	30.90 44.50 31.30
3 tháng (2026-06-22)	-5.40	-14.75%	2,422,400	-142,300	-4.8	30.90 44.50 31.30
6 tháng (2026-03-23)	-6.06	-16.26%	5,550,000	-428,200	-15.9	29.39 44.50 31.30
12 tháng (2025-09-23)	-14	-30.98%	15,814,000	-918,900	-38.6	29.39 45.39 31.30
24 tháng (2024-09-30)	-23.67	-43.14%	62,590,744	-1,937,012	-97.5	26.29 68.52 31.30
36 tháng (2023-10-04)	-18.59	-37.34%	110,480,681	-3,448,350	-195.9	24.77 70.22 31.30
60 tháng (2021-10-14)	-58.18	-65.09%	169,561,595	-4,673,903	-304.4	23.97 91.40 31.30

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH