Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/12/2021	83.42	31,871	84.13	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	81.94	82.01	81.02	5,000	600	0.5
24/12/2021	81.30	100,945	81.30	82.15	81.30	33,100	0	3.8
23/12/2021	81.66	69,500	81.37	82.50	80.60	6,300	4,640	0.2
22/12/2021	82.01	113,343	81.73	82.36	81.30	50,200	1,000	5.7
21/12/2021	82.36	59,505	82.72	82.72	82.01	5,800	0	0.7
20/12/2021	82.65	68,705	81.94	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	73,084	81.30	82.01	80.31	22,800	9,000	1.6
15/12/2021	80.88	78,619	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	82.50	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	83.78	83.78	82.58	1,500	200	0.2
08/12/2021	82.36	94,408	82.71	83.06	82.02	200	100	0.0
07/12/2021	81.67	89,302	81.60	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	85.63	85.63	83.41	400	1,000	-0.1
02/12/2021	85.42	62,652	84.45	85.91	84.24	9,700	1,900	1.0
01/12/2021	84.03	54,945	84.17	84.45	84.03	420	0	0.1
30/11/2021	84.03	84,425	84.66	85.07	83.89	3,400	1,000	0.3
29/11/2021	83.96	111,339	84.10	84.80	83.48	8,200	3,800	0.5
26/11/2021	84.31	154,955	86.88	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	84.66	84.94	84.10	1,900	0	0.2
23/11/2021	84.52	126,284	83.75	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	85.14	86.19	84.10	22,400	621	2.7
17/11/2021	85.35	115,303	85.77	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	86.19	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	86.40	86.53	85.00	100	626	-0.1
08/11/2021	86.05	142,347	86.46	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	82.02	85.56	82.02	3,300	2,000	0.2
03/11/2021	83.41	582,093	86.88	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	88.48	88.97	87.72	23,100	5,900	2.2
27/10/2021	87.37	164,090	87.16	88.48	87.02	200	16,400	-2.0
25/10/2021	87.65	386,003	89.73	89.73	87.58	600	1,003	-0.1
22/10/2021	89.66	369,111	89.31	89.66	88.34	0	50,000	-6.4
21/10/2021	89.31	201,145	89.73	90.36	89.31	10,300	2,612	1.0
20/10/2021	90.36	403,900	90.77	90.84	89.38	400	81	0.0
19/10/2021	91.05	111,109	90.98	91.33	90.36	500	1,000	-0.1
18/10/2021	91.40	282,134	90.77	91.68	90.01	0	0	0
15/10/2021	90.70	250,405	89.66	91.26	89.59	2,800	1,400	0.2
14/10/2021	89.38	189,810	89.66	90.57	88.97	700	9,400	-1.1
13/10/2021	89.11	197,429	90.36	91.75	89.11	17,700	100	2.3
12/10/2021	90.22	333,484	88.97	91.54	88.62	15,000	200	1.9
11/10/2021	88.97	229,046	88.41	89.66	88.41	8,700	1,654	0.9
08/10/2021	88.34	171,362	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	155,137	89.31	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	87.79	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	84.10	86.60	83.41	8,100	35,300	-3.3
27/09/2021	83.41	604,850	87.51	87.72	83.41	22,600	15,720	0.8
24/09/2021	87.65	175,160	87.58	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	84.80	85.07	83.20	22,700	500	2.7
17/09/2021	84.10	469,618	82.02	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	152,195	81.67	82.85	81.11	0	0	0
14/09/2021	81.39	187,236	82.02	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	81.67	82.02	80.77	30,700	18,200	1.5
08/09/2021	81.04	204,173	81.32	82.02	80.63	2,100	0	0.2
07/09/2021	81.32	425,757	82.22	83.27	81.18	32,100	100	3.7
06/09/2021	82.22	693,668	84.10	84.24	82.22	52,200	13,000	4.7
01/09/2021	84.45	332,071	84.38	85.28	83.61	35,800	33,200	0.3
31/08/2021	84.45	485,036	86.12	86.12	84.17	300	4,100	-0.5
30/08/2021	86.19	881,201	83.55	86.19	83.55	59,000	52,100	0.8
27/08/2021	83.55	233,034	83.55	83.55	82.02	1,700	2,000	0.0
26/08/2021	83.55	301,737	82.85	84.10	82.36	50,700	46,449	0.5
25/08/2021	82.92	226,206	81.11	82.92	80.28	4,000	33,000	-3.4
24/08/2021	81.18	682,534	82.71	82.71	79.31	1,000	1,400	0.0
23/08/2021	82.43	400,007	84.10	84.45	82.02	6,200	23,700	-2.1
20/08/2021	85.49	418,079	87.58	87.58	79.24	200	200	0.0
19/08/2021	87.58	382,028	86.53	88.62	86.19	3,807	23,600	-2.5
18/08/2021	86.19	389,781	85.84	86.19	84.45	31,007	22,474	1.0
17/08/2021	85.91	471,881	85.35	86.12	84.80	89,201	44,052	5.5
16/08/2021	85.35	241,262	84.03	85.84	84.03	30,700	46,100	-1.8
13/08/2021	84.03	438,918	84.10	84.17	82.71	0	12,700	-1.5
12/08/2021	84.10	341,303	85.14	85.14	84.10	200	1,000	-0.1
11/08/2021	85.14	392,919	86.67	86.67	85.14	52,600	300	6.5
10/08/2021	86.60	403,177	85.56	87.23	85.49	58,200	10,000	6.0
09/08/2021	85.42	428,130	83.34	85.91	82.71	7,500	21,300	-1.7

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 (2026-09-04)	-1	-3.22%	611,300	-24,400	-0.6	29.40 31.80 29.40
2 tháng (2026-08-05)	-3.10	-9.34%	1,329,600	-123,800	-3.8	29.40 33.70 29.40
3 tháng (2026-07-06)	-5.30	-14.97%	2,118,500	-136,300	-4.3	29.40 35.40 29.40
6 tháng (2026-04-07)	-7.44	-19.83%	4,897,100	-433,100	-15.9	29.40 44.40 29.40
12 tháng (2025-10-09)	-13.83	-31.48%	14,442,200	-825,400	-33.8	29.40 44.40 29.40
24 tháng (2024-10-14)	-23.50	-43.84%	59,722,297	-1,603,450	-76.4	26.29 68.52 29.40
36 tháng (2023-10-20)	-16.25	-35.06%	106,286,165	-3,323,431	-188.2	24.77 70.22 29.40
60 tháng (2021-11-01)	-56.78	-65.36%	162,508,362	-4,487,020	-285.9	23.97 86.88 29.40

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH