Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	44	60,700	44	44	43.50	0	8,100	-0.1
26/01/2026	44	58,700	44.60	44.90	44	0	0	0
23/01/2026	44.60	43,400	44.90	45	44.60	1,500	0	0.1
22/01/2026	44.90	89,200	44.40	45.10	44.40	0	800	-0.0
21/01/2026	44.40	63,900	44.10	44.80	44	100	0	0.0
20/01/2026	44.10	85,000	44.30	44.90	44.10	0	8,800	-0.4
19/01/2026	44.20	94,500	45	45	44	1,300	400	0.0
16/01/2026	45	81,500	45.30	45.30	44.70	2,200	1,700	0.0
15/01/2026	45.20	89,900	45.10	45.70	45	700	3,400	-0.1
14/01/2026	45	111,100	44.30	45.20	44	0	7,000	-0.3
13/01/2026	44.30	56,100	44	44.80	43.70	0	100	-0.0
12/01/2026	44	56,100	43.40	44.30	43.30	2,100	0	0.1
09/01/2026	43.30	44,300	43.40	43.90	43	15,900	0	0.7
08/01/2026	43.40	78,600	43.70	44	43	10,500	1,600	0.4
07/01/2026	43.70	92,500	43	43.90	42.90	0	0	0
06/01/2026	43	62,800	42.70	43	42.30	0	0	0
05/01/2026	42.40	68,600	42.80	43.10	42.40	2,700	12,400	-0.4
31/12/2025	42.80	60,200	42.80	43.10	42.60	100	3,900	-0.2
30/12/2025	42.70	36,600	42.70	43.10	42.50	100	3,900	-0.2
29/12/2025	42.60	22,700	42.70	42.90	42.60	200	0	0.0
26/12/2025	42.60	89,200	42.90	42.90	42.30	100	4,300	-0.2
25/12/2025	42.90	51,000	43	43.50	42.60	0	8,500	-0.4
24/12/2025	43	68,000	43.10	43.20	42.90	500	28,200	-1.2
23/12/2025	43.10	71,500	43.20	43.20	42.80	100	7,400	-0.3
22/12/2025	43	58,500	43.40	43.50	42.90	300	15,600	-0.7
19/12/2025	43	48,400	42.20	43.40	42.20	0	0	0
18/12/2025	42.20	129,800	44	44.10	42.20	0	0	0
17/12/2025	44.20	81,600	45.50	45.50	44	0	300	-0.0
16/12/2025: Cổ tức tiền mặt tỉ lệ: 18%
16/12/2025	44.90	39,500	45	45.60	44	0	300	-0.0
15/12/2025	44.70	67,200	44.70	45.28	44.51	300	100	0.0
12/12/2025	44.70	99,600	45.57	45.57	44.51	2,100	0	0.1
11/12/2025	45.57	72,200	45.66	45.66	44.99	0	0	0
10/12/2025	45.37	60,600	45.95	46.05	45.18	0	0	0
09/12/2025	45.85	111,400	45.66	46.14	45.18	0	0	0
08/12/2025	45.66	99,900	46.91	46.91	45.66	0	0	0
05/12/2025	46.14	139,400	46.33	47.49	46.05	0	700	-0.0
04/12/2025	46.33	71,200	46.91	47.01	46.33	0	0	0
03/12/2025	46.62	329,100	45.85	47.97	45.76	800	7,000	-0.3
02/12/2025	45.66	122,800	44.89	45.95	44.70	700	4,200	-0.2
01/12/2025	44.99	53,200	44.99	45.18	44.89	0	0	0
28/11/2025	44.99	66,100	45.08	45.37	44.99	0	7,200	-0.3
27/11/2025	45.08	26,700	45.18	45.18	44.89	0	3,600	-0.2
26/11/2025	44.89	58,300	44.89	45.18	44.60	0	1,400	-0.1
25/11/2025	44.89	48,200	44.99	45.28	44.51	0	5,400	-0.3
24/11/2025	44.99	46,100	45.37	45.37	44.89	0	1,300	-0.1
21/11/2025	45.28	85,200	45.47	45.47	45.08	0	0	0
20/11/2025	45.47	21,300	45.57	45.66	45.47	0	0	0
19/11/2025	45.66	85,400	45.18	45.85	45.18	0	300	-0.0
18/11/2025	45.28	41,200	45.47	45.47	45.18	0	1,000	-0.0
17/11/2025	45.37	34,900	45.76	45.76	44.99	0	0	0
14/11/2025	45.66	62,800	44.80	45.66	44.70	100	0	0.0
13/11/2025	44.80	44,600	44.41	45.18	44.41	600	0	0.0
12/11/2025	44.51	63,300	44.51	44.80	44.41	8,900	0	0.4
11/11/2025	44.51	53,200	43.74	44.80	42.78	100	800	-0.0
10/11/2025	44.41	58,500	44.60	44.70	44.03	600	1,000	-0.0
07/11/2025	44.32	50,600	44.70	45.08	44.03	0	0	0
06/11/2025	44.70	40,900	45.08	45.18	44.60	0	0	0
05/11/2025	45.08	20,500	45.28	45.28	44.80	0	1,200	-0.1
04/11/2025	45.28	71,300	45.37	45.37	44.22	0	200	-0.0
03/11/2025	45.28	64,700	46.43	46.43	45.18	2,200	1,900	0.0
31/10/2025	46.14	173,900	45.47	46.24	44.51	1,700	8,500	-0.3
30/10/2025	45.57	33,700	45.76	46.05	45.37	200	3,200	-0.1
29/10/2025	45.76	57,100	45.37	45.85	45.18	1,900	11,700	-0.5
28/10/2025	45.37	32,000	45.37	45.37	44.89	0	3,800	-0.2
27/10/2025	45.47	68,600	45.66	45.66	44.60	200	1,100	-0.0
24/10/2025	44.41	32,100	44.41	44.41	44.03	7,900	0	0.4
23/10/2025	44.41	57,400	43.83	44.51	43.74	4,600	400	0.2
22/10/2025	43.74	79,700	43.83	44.70	43.35	300	26,000	-1.2
21/10/2025	43.74	125,000	43.45	44.03	43.07	0	500	-0.0
20/10/2025	43.45	151,500	44.99	44.99	43.45	400	300	0.0
17/10/2025	44.99	103,100	45.85	46.05	44.99	0	30,800	-1.4
16/10/2025	45.37	49,500	45.57	46.05	43.83	0	0	0
15/10/2025	45.66	83,700	45.85	46.14	45.66	0	800	-0.0
14/10/2025	45.85	137,500	46.24	46.43	45.85	700	2,500	-0.1
13/10/2025	46.05	128,900	46.62	46.62	46.05	0	22,200	-1.1
10/10/2025	46.72	90,500	48.06	48.06	46.24	800	20,200	-0.9
09/10/2025	46.33	75,900	46.43	46.53	46.24	0	0	0
08/10/2025	46.43	50,800	47.01	47.10	46.33	0	3,600	-0.2
07/10/2025	46.62	86,900	46.81	47.01	46.43	0	7,600	-0.4
06/10/2025	46.72	57,500	46.24	47.01	46.24	2,300	6,700	-0.2
03/10/2025	46.24	61,300	46.53	46.53	46.14	0	9,400	-0.5
02/10/2025	46.24	93,900	46.81	47.01	46.24	0	7,400	-0.4
01/10/2025	46.81	30,800	46.62	46.81	46.24	0	3,400	-0.2
30/09/2025	46.33	129,700	46.81	47.10	46.05	0	12,800	-0.6
29/09/2025	46.72	211,300	47.58	47.68	46.62	0	33,300	-1.6
26/09/2025	47.58	137,000	47.87	48.26	47.10	5,700	10,900	-0.3
25/09/2025	47.87	110,300	47.68	48.06	47.58	6,700	0	0.3
24/09/2025	47.68	134,600	48.06	48.06	47.10	0	9,500	-0.5
23/09/2025	47.68	88,800	48.06	48.26	47.58	0	9,600	-0.5
22/09/2025	47.87	182,700	49.03	49.03	47.68	0	7,100	-0.4
19/09/2025	48.93	160,600	49.99	49.99	48.64	100	19,200	-1.0
18/09/2025	49.89	121,800	50.56	50.85	49.70	0	18,300	-1.0
17/09/2025	50.56	556,600	48.83	51.24	48.45	60,700	22,900	1.9
16/09/2025	48.83	267,800	48.55	49.03	48.06	44,200	1,100	2.2
15/09/2025	48.16	171,400	48.06	49.22	47.68	0	4,300	-0.2
12/09/2025	48.06	189,400	47.10	48.55	47.01	34,300	2,100	1.6
11/09/2025	47.01	108,500	47.10	47.10	46.62	1,100	7,800	-0.3
10/09/2025	47.01	39,300	47.20	47.49	47.01	0	1,700	-0.1
09/09/2025	47.10	115,300	47.10	47.30	46.91	200	11,100	-0.5
08/09/2025	47.10	147,200	47.49	47.68	47.01	0	3,300	-0.2

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 (2025-12-29)	1.40	3.29%	1,295,700	-6,600	-0.3	42.40 45.20 44
2 tháng (2025-11-28)	-0.99	-2.20%	3,225,900	-85,500	-3.8	42.20 46.62 44
3 tháng (2025-10-29)	-1.76	-3.84%	4,468,300	-110,700	-5.0	42.20 46.62 44
6 tháng (2025-07-31)	-3.10	-6.59%	14,328,800	-216,900	-9.9	42.20 50.56 44
12 tháng (2025-02-03)	-11.10	-20.15%	38,053,039	-703,964	-30.8	36.92 55.75 44
24 tháng (2024-02-07)	-9.96	-18.46%	93,739,103	-2,262,139	-133.9	36.92 74.06 44
36 tháng (2023-02-13)	3.30	8.11%	120,584,654	-3,004,580	-171.8	36.92 74.06 44
60 tháng (2021-02-22)	-15.50	-26.05%	215,346,229	-3,630,681	-254.2	28.67 96.41 44

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH