Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	39.50	58,100	39.70	39.70	38.60	6,000	0	0
28/04/2026	39.70	18,600	39.60	40	39.50	0	0	0
27/04/2026	39.60	31,800	39.80	39.80	39.40	0	0	0
24/04/2026	39.60	31,800	39.80	39.80	39.40	0	0	0
23/04/2026	39.70	56,600	39.90	40	39.50	0	1,000	0
22/04/2026	39.90	23,300	39.90	40	39.80	0	200	0
21/04/2026	39.90	39,400	40.20	40.20	39.90	0	100	0
20/04/2026	40.10	82,600	40	40.20	39.90	200	280	0
17/04/2026	40	64,100	40.10	40.30	39.90	0	800	0
16/04/2026	40.10	49,600	40.10	40.30	39.70	2,000	400	0
15/04/2026	40.10	85,900	40.40	40.60	40	0	300	0
14/04/2026	40.40	41,300	40.30	40.60	40	100	0	0
13/04/2026	40.30	36,600	40.40	40.50	40	0	0	0
10/04/2026	40.40	51,000	40.30	40.50	40.20	0	4,000	0
09/04/2026	40.30	61,300	40.80	40.80	40	0	0	0
08/04/2026	40.90	87,800	39.60	41	39.50	0	0	0
07/04/2026	39.60	104,800	40	40	39	3,900	0	-0.0
06/04/2026	40	71,900	40.30	40.30	39.50	1,400	1,000	0.0
03/04/2026	40.30	26,100	43.80	43.80	40.30	0	300	-0.0
02/04/2026	40.70	19,400	41.10	41.10	40.30	0	55,700	-2.6
01/04/2026	41.10	82,800	40.70	41.10	40.20	2,700	12,400	-0.4
31/03/2026	40.20	36,600	40.60	40.60	40.10	1,000	0	0.0
30/03/2026	40.60	53,200	40.90	40.90	40	0	300	-0.0
27/03/2026	41	24,200	40.30	41.50	40.10	0	300	-0.0
26/03/2026	40.80	31,200	41.60	41.60	40.70	0	200	-0.0
25/03/2026	41.60	42,900	41.90	42	41.50	300	1,200	-0.0
24/03/2026	41.90	120,700	40	42.80	39.70	300	1,200	-0.0
23/03/2026	39.30	98,000	40.40	40.40	39.20	500	0	0.0
20/03/2026	40	51,700	41	41	40	0	9,800	-0.4
19/03/2026	40.60	38,300	41	41.10	40.40	0	9,800	-0.4
18/03/2026	41	28,400	41.20	41.50	41	400	0	0.0
17/03/2026	41.20	46,200	41	41.60	41	0	7,000	-0.3
16/03/2026	41	65,200	41.40	41.70	41	0	1,900	-0.1
13/03/2026	41.40	34,500	41.70	41.70	41	2,500	3,800	-0.1
12/03/2026	41.70	22,000	41.90	41.90	41.50	500	2,000	-0.1
11/03/2026	41.90	54,400	42.80	42.80	40	8,900	700	0.3
10/03/2026	41	124,200	39.20	41.40	39.20	5,800	0	0.2
09/03/2026	39.20	195,000	42.30	42.40	39	5,800	0	0.2
06/03/2026	42.40	78,900	43.10	43.20	42.40	0	0	0
05/03/2026	43.10	54,500	43	43.50	43	0	300	-0.0
04/03/2026	43	75,700	43.60	43.60	42.50	0	4,200	-0.2
03/03/2026	43.60	72,400	43.80	44	43.10	0	10,800	-0.5
02/03/2026	43.70	144,900	44.20	44.20	42.40	800	21,600	-0.9
27/02/2026	44.20	104,600	44.40	44.50	44	0	6,700	-0.3
26/02/2026	44.40	73,200	44.80	44.90	44.30	0	10,200	-0.5
25/02/2026	44.80	62,400	45.10	45.90	44.80	11,300	0	0.5
24/02/2026	45	57,700	44.70	45	44.60	0	21,800	-1.0
23/02/2026	45	95,800	45	45.40	44.50	0	0	0
13/02/2026	44.30	44,700	44.20	44.40	44.10	100	0	0.0
12/02/2026	44.10	28,600	44	44.50	44	0	400	-0.0
11/02/2026	43.80	26,100	43.50	44.10	43.40	0	6,000	-0.3
10/02/2026	43.50	165,400	44.80	44.80	43.50	100	0	0.0
09/02/2026	44.50	106,900	44.90	44.90	44	0	6,400	-0.3
06/02/2026	44.40	159,500	46.50	46.50	44.40	6,400	39,900	-1.6
05/02/2026	46.50	359,100	46.30	48.70	46.30	6,400	39,900	-1.6
04/02/2026	46.30	311,400	44.60	46.50	44.60	800	21,600	-0.9
03/02/2026	44.40	117,800	44	44.50	44	0	10,000	-0.4
02/02/2026	44	81,800	43.90	44	43.50	0	10,000	-0.4
30/01/2026	44	74,900	43.90	44.70	43.60	0	400	-0.0
29/01/2026	43.90	49,800	44	44.10	43.70	1,600	0	0.1
28/01/2026	44	52,600	43.90	44.40	43.60	0	8,100	-0.4
27/01/2026	44	60,700	44	44	43.50	0	2,400	-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

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 (2026-03-30)	-1	-2.46%	1,137,900	-65,480	-3.0	39.60 41.10 39.70
2 tháng (2026-02-27)	-4.60	-10.41%	2,645,800	-121,180	-5.4	39.20 44.20 39.70
3 tháng (2026-01-28)	-4.40	-10%	4,513,500	-269,180	-12.2	39.20 46.50 39.70
6 tháng (2025-10-30)	-5.97	-13.09%	8,985,400	-372,480	-16.8	39.20 46.62 39.70
12 tháng (2025-05-05)	-3.78	-8.72%	31,350,000	-851,180	-36.6	39.20 50.56 39.70
24 tháng (2024-05-08)	-18.90	-32.31%	87,159,405	-2,053,488	-115.7	36.92 74.06 39.70
36 tháng (2023-05-15)	-1.83	-4.43%	121,668,282	-2,882,524	-164.3	36.92 74.06 39.70
60 tháng (2021-05-24)	-29.47	-42.67%	202,608,999	-4,732,896	-341.6	28.67 96.41 39.70

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH