Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2022	74.09	51,967	74.94	77.06	72.82	14,300	20,400	-0.6
26/01/2022	74.94	71,708	74.94	76.28	74.94	0	0	0
25/01/2022	74.94	54,354	76.28	76.28	74.23	3,019	30,000	-2.9
24/01/2022	76.28	80,417	77.63	77.77	76.21	12,200	900	1.2
21/01/2022	77.63	42,452	76.92	77.70	76.21	0	0	0
20/01/2022	76.92	77,600	75.08	77.27	74.94	30,100	2,600	3.0
19/01/2022	75.08	30,700	74.66	75.58	74.66	2,009	0	0.2
18/01/2022	74.66	61,400	75.08	75.79	74.23	3,800	0	0.4
17/01/2022	75.08	76,842	77.77	79.11	75.08	15,600	1,802	1.5
14/01/2022	77.77	35,158	77.84	78.12	77.06	2,900	0	0.3
13/01/2022	77.84	96,557	77.84	79.82	77.77	22,500	307	2.5
12/01/2022	77.84	109,400	78.97	79.75	77.13	5,300	1,600	0.4
11/01/2022	78.97	181,543	81.09	81.09	78.83	21,200	200	2.4
10/01/2022	81.09	121,177	81.59	82.86	80.88	26,400	800	3.0
07/01/2022	81.59	82,666	82.72	82.86	81.37	2,000	1,356	0.1
06/01/2022	82.72	81,725	83.21	83.21	82.72	0	0	0
05/01/2022	83.21	99,359	82.72	83.78	82.65	32,900	0	3.9
04/01/2022	82.72	108,009	82.72	84.84	82.65	9,700	2,200	0.9
31/12/2021	82.72	101,477	85.26	85.90	82.72	200	0	0.0
30/12/2021	85.26	228,123	83.42	85.47	83.35	63,100	0	7.6
29/12/2021	83.42	31,871	84.06	84.34	83.35	4,500	0	0.5
28/12/2021	84.06	122,741	81.59	85.55	81.37	5,800	5,900	0.0
27/12/2021	81.59	36,155	81.30	82.01	81.02	5,000	600	0.5
24/12/2021	81.30	100,945	81.66	82.15	81.30	33,100	0	3.8
23/12/2021	81.66	69,500	82.01	82.50	80.60	6,300	4,640	0.2
22/12/2021	82.01	113,343	82.36	82.36	81.30	50,200	1,000	5.7
21/12/2021	82.36	59,505	82.65	82.72	82.01	5,800	0	0.7
20/12/2021	82.65	68,705	82.01	82.86	81.87	13,600	200	1.6
17/12/2021	82.01	63,555	81.94	82.43	81.30	0	0	0
16/12/2021	81.94	73,000	80.88	82.01	80.31	22,800	9,000	1.6
15/12/2021	80.88	78,500	81.30	81.94	80.60	0	43	0.0
14/12/2021	81.30	193,831	82.22	82.29	80.74	100	1,511	-0.2
13/12/2021	82.22	86,392	82.43	83.42	82.01	11,700	900	1.3
10/12/2021	82.43	74,111	82.72	83.07	81.94	2,025	0	0.2
09/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
09/12/2021	82.72	26,991	82.36	83.78	82.58	1,500	200	0.2
08/12/2021	82.36	94,408	81.67	83.06	82.02	200	100	0.0
07/12/2021	81.67	89,302	81.46	82.36	81.39	5,900	4,700	0.1
06/12/2021	81.46	195,433	83.75	84.10	77.85	1,200	300	0.1
03/12/2021	83.75	80,566	85.42	85.63	83.41	400	1,000	-0.1
02/12/2021	85.42	62,652	84.03	85.91	84.24	9,700	1,900	1.0
01/12/2021	84.03	54,945	84.03	84.45	84.03	420	0	0.1
30/11/2021	84.03	84,425	83.96	85.07	83.89	3,400	1,000	0.3
29/11/2021	83.96	111,339	84.31	84.80	83.48	8,200	3,800	0.5
26/11/2021	84.31	154,900	86.19	86.88	84.31	2,500	0	0.3
25/11/2021	86.19	335,803	84.52	86.88	84.52	16,100	6,600	1.2
24/11/2021	84.52	115,890	84.52	84.94	84.10	1,900	0	0.2
23/11/2021	84.52	126,284	84.10	85.42	83.41	0	0	0
22/11/2021	84.10	204,385	82.71	84.10	82.43	6,700	934	0.7
19/11/2021	82.71	205,385	85.28	85.28	82.71	6,400	300	0.7
18/11/2021	85.28	287,008	85.35	86.19	84.10	22,400	621	2.7
17/11/2021	85.35	115,303	85.49	85.77	84.59	0	1,000	-0.1
16/11/2021	85.49	121,234	85.77	85.91	84.45	0	4,000	-0.5
15/11/2021	85.77	162,143	85.91	86.19	84.66	26,700	6,100	2.5
12/11/2021	85.91	157,355	85.42	86.19	84.66	42,500	0	5.2
11/11/2021	85.42	337,562	84.80	85.98	83.55	22,200	2,100	2.5
10/11/2021	84.80	239,254	85.56	85.56	84.45	0	0	0
09/11/2021	85.56	137,833	86.05	86.53	85.00	100	626	-0.1
08/11/2021	86.05	142,347	86.53	86.53	85.56	13,080	3,600	1.2
05/11/2021	86.53	186,625	84.66	86.74	84.66	600	1,500	-0.1
04/11/2021	84.66	180,284	83.41	85.56	82.02	3,300	2,000	0.2
03/11/2021	83.41	582,093	86.19	87.23	83.41	1,500	83,000	-9.9
02/11/2021	86.19	381,530	86.88	87.37	86.19	21,900	51,000	-3.6
01/11/2021	86.88	292,747	89.18	89.31	86.88	100	50,000	-6.3
29/10/2021	89.18	319,450	87.92	89.18	87.92	43,400	70,000	-3.4
28/10/2021	87.92	243,576	87.37	88.97	87.72	23,100	5,900	2.2
27/10/2021	87.37	163,800	87.02	88.48	87.02	200	16,400	-2.0
26/10/2021	87.02	192,100	87.65	87.92	86.88	2,800	15,800	-1.6
25/10/2021	87.65	385,900	89.66	89.73	87.58	600	1,003	-0.1
22/10/2021	89.66	369,000	89.31	89.66	88.34	0	50,000	-6.4
21/10/2021	89.31	201,000	90.36	90.36	89.31	10,300	2,612	1.0
20/10/2021	90.36	403,800	91.05	91.05	89.38	400	81	0.0
19/10/2021	91.05	111,000	91.40	91.40	90.36	500	1,000	-0.1
18/10/2021	91.40	282,000	90.70	91.68	90.01	21,400	2,000	0
15/10/2021	90.70	250,300	89.38	91.26	89.59	2,800	1,400	0.2
14/10/2021	89.38	189,800	89.11	90.57	88.97	700	9,400	-1.1
13/10/2021	89.11	197,300	90.22	91.75	89.11	17,700	100	2.3
12/10/2021	90.22	333,200	88.97	91.54	88.62	15,000	200	1.9
11/10/2021	88.97	228,700	88.34	89.66	88.41	8,700	1,654	0.9
08/10/2021	88.34	171,300	89.18	89.31	88.27	400	0	0.1
07/10/2021	89.18	207,376	88.97	91.05	88.97	20,600	5,100	2.0
06/10/2021	88.97	155,000	88.76	89.38	88.62	0	0	0
05/10/2021	88.76	146,414	88.62	89.66	88.62	800	1,200	-0.1
04/10/2021	88.62	342,979	87.92	91.68	87.51	4,400	100	0.6
01/10/2021	87.92	253,373	89.59	89.59	87.58	110,458	113,558	-0.4
30/09/2021	89.59	154,867	89.73	90.22	88.27	15,700	6,461	1.2
29/09/2021	89.73	412,468	86.05	91.19	85.49	0	67,000	-8.6
28/09/2021	86.05	417,794	83.41	86.60	83.41	8,100	35,300	-3.3
27/09/2021	83.41	604,850	87.65	87.72	83.41	22,600	15,720	0.8
24/09/2021	87.65	175,160	86.95	88.83	86.88	1,800	500	0.2
23/09/2021	86.95	393,773	90.84	91.19	81.81	6,100	132,130	-15.5
22/09/2021	90.84	949,804	84.24	91.75	84.24	4,400	94,010	-11.2
21/09/2021	84.24	370,647	83.20	84.24	81.39	5,900	42,700	-4.4
20/09/2021	83.20	262,801	84.10	85.07	83.20	22,700	500	2.7
17/09/2021	84.10	469,618	81.88	84.94	82.02	0	300	0.0
16/09/2021	81.88	180,633	82.43	82.50	81.74	10,300	4,300	0.7
15/09/2021	82.43	152,100	81.39	82.85	81.11	0	0	0
14/09/2021	81.39	187,236	82.22	82.71	81.39	500	0	0.1
13/09/2021	82.22	230,200	81.11	82.64	80.77	14,200	1,400	0
10/09/2021	81.11	115,216	80.97	82.29	80.97	3,100	1,800	0.2
09/09/2021	80.97	177,795	81.04	82.02	80.77	30,700	18,200	1.5

Page:
<<
12
13
14
>>

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