Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	38.80	75,800	37.80	38.90	37.80	0	0	0
11/06/2026	37.60	28,100	37.80	37.80	37.50	0	0	0
10/06/2026	37.90	37,000	33.90	37.90	33.90	0	200	0
09/06/2026	37.50	27,900	37.60	38	37.50	0	1,407	0
08/06/2026	37.70	48,600	38	38	37.50	0	4,200	0
05/06/2026	38	48,100	38.50	38.50	37.90	200	0	0
04/06/2026	38.40	25,800	38.50	38.50	38.20	0	500	0
03/06/2026	38.20	33,500	38.30	38.70	38.10	700	0	0
02/06/2026	38.30	12,800	38.90	38.90	38.30	0	1,044	0
01/06/2026	38.90	22,500	38.30	38.90	38.20	0	500	0
29/05/2026	38.30	16,400	38.50	38.50	38.30	0	0	0
28/05/2026	38.50	30,800	38.50	38.60	38	0	628	0
27/05/2026	38.50	29,500	38.50	38.70	38.30	4,971	1,000	0
26/05/2026	38.50	25,100	38.30	38.60	38.20	0	0	0
25/05/2026	38.50	9,300	38.40	38.60	38.40	0	0	0
22/05/2026	38.40	30,900	38.60	38.60	38.20	0	0	0
21/05/2026	38.40	30,100	38.50	38.60	38.10	0	0	0
20/05/2026	38.50	36,000	39	39	38	600	0	0
19/05/2026	38.80	25,300	39	39.10	38.80	0	0	0
18/05/2026	39	49,300	38.90	39.10	38.60	0	3,900	0
15/05/2026	38.90	22,700	38.80	39.10	38.80	0	2,000	0
14/05/2026	38.80	79,300	39.20	39.30	38.60	600	2,253	0
13/05/2026	39.20	31,200	39.40	39.40	38.70	1,000	0	0
12/05/2026	39	26,600	38.80	39.40	38.80	0	1,500	0
11/05/2026	38.80	39,900	39.20	39.50	38.80	0	1,000	0
08/05/2026	39.20	45,200	39.40	39.50	38.90	0	0	0
07/05/2026	39.50	47,100	39.40	39.70	39.30	0	100	0
06/05/2026	39.40	27,500	38.80	39.70	38.80	100	200	0
05/05/2026	39	47,200	38.60	39.30	38	200	3,500	0
04/05/2026	39.50	42,200	39.50	39.60	39.20	0	1,800	0
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
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

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 (2026-05-13)	-1.60	-4.08%	700,200	-9,561	0	37.50 39.20 38.80
2 tháng (2026-04-13)	-2.70	-6.70%	1,563,800	-12,141	0	37.50 40.40 38.80
3 tháng (2026-03-16)	-3.40	-8.29%	2,705,500	-106,741	-4.2	37.50 41.90 38.80
6 tháng (2025-12-15)	-7.10	-15.88%	7,595,400	-352,941	-15.3	37.50 46.50 38.80
12 tháng (2025-06-17)	-9.01	-19.33%	27,006,600	-598,841	-27.0	37.50 50.56 38.80
24 tháng (2024-06-24)	-31.37	-45.48%	73,243,632	-1,806,425	-98.2	36.92 70.22 38.80
36 tháng (2023-06-28)	-14.16	-27.35%	117,512,391	-2,909,485	-165.5	36.92 74.06 38.80
60 tháng (2021-07-08)	-41.87	-52.69%	190,918,639	-4,590,507	-328.9	28.67 96.41 38.80

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH