Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/02/2020	47.78	481,780	48.52	48.52	45.78	0	4,000	-0.3
31/01/2020	48.52	227,875	50.23	50.23	48.52	2,200	1,734	0.0
30/01/2020	50.23	249,480	51.12	51.12	48.52	0	3,637	-0.2
22/01/2020	51.12	176,439	50.01	51.12	49.49	0	0	0
21/01/2020	50.01	250,586	48.82	50.67	48.75	5,600	0	0.4
20/01/2020	48.82	158,634	50.01	50.01	48.82	0	0	0
17/01/2020	50.01	192,337	49.93	50.52	49.41	0	0	0
16/01/2020	49.93	237,238	49.49	50.23	49.19	4,400	1,400	0.2
15/01/2020	49.49	485,344	47.12	49.49	46.45	3,000	1,700	0.1
14/01/2020	47.12	204,558	48.15	48.67	47.04	600	1,600	-0.1
13/01/2020	48.15	144,544	48.90	49.04	48.15	2,500	1,000	0.1
10/01/2020	48.90	197,675	49.86	50.08	48.82	200	11	0.0
09/01/2020	49.86	176,423	49.86	50.90	49.86	3,000	16	0.2
08/01/2020	49.86	438,660	49.49	50.08	47.86	4,600	8,105	-0.2
07/01/2020	49.49	222,489	48.52	49.56	48.23	6,111	0	0.4
06/01/2020	48.52	339,032	50.38	50.38	48.15	6,000	3,500	0.2
03/01/2020	50.38	268,809	52.97	53.04	49.64	3,105	3,000	0.0
02/01/2020	52.97	248,413	51.93	53.93	52.23	5,700	0	0.4
31/12/2019	51.93	1,259,231	52.67	52.67	47.41	8,400	500	0.5
30/12/2019	52.67	768,686	58.53	60.01	52.67	5,410	400	0.4
27/12/2019	58.53	73,321	58.82	58.82	58.16	2,800	1,108	0.1
26/12/2019	58.82	86,706	58.90	58.90	58.16	0	0	0
25/12/2019	58.90	81,237	58.90	59.27	58.16	0	0	0
24/12/2019	58.90	140,313	57.41	59.27	56.67	2,100	2,000	0.0
23/12/2019	57.41	287,754	59.19	60.01	56.67	6,000	200	0.4
20/12/2019	59.19	178,592	60.90	61.42	59.19	3,000	0	0.2
19/12/2019	60.90	73,551	61.49	61.86	60.38	0	2,300	-0.2
18/12/2019	61.49	75,573	61.86	62.23	61.12	6,200	500	0.5
17/12/2019	61.86	148,721	62.08	62.97	61.49	24,000	0	2.0
16/12/2019	62.08	160,876	61.49	62.97	60.82	22,400	0	1.9
13/12/2019	61.49	121,285	62.08	62.53	61.42	17,800	200	1.5
12/12/2019	62.08	143,346	61.56	62.38	61.12	20,000	0	1.7
11/12/2019	61.56	275,040	58.53	61.71	57.93	27,300	0	2.2
10/12/2019	58.53	66,188	58.90	58.90	58.01	13,900	0	1.1
09/12/2019	58.90	145,417	57.71	58.90	57.41	17,500	0	1.4
06/12/2019	57.71	115,481	57.86	57.86	57.04	0	0	0
05/12/2019	57.86	127,350	58.30	59.19	57.86	8,500	0	0.7
04/12/2019	58.30	141,989	56.60	58.53	56.30	1,800	1,750	0.0
03/12/2019	56.60	201,521	56.16	57.04	54.53	100	0	0.0
02/12/2019	56.16	282,062	59.64	60.30	56.01	1,000	0	0.1
29/11/2019	59.64	241,484	59.64	60.45	58.01	100	600	-0.0
28/11/2019	59.64	477,080	61.86	62.23	59.56	200	0	0.0
27/11/2019	61.86	92,709	62.60	62.75	61.86	0	0	0
26/11/2019	62.60	108,450	61.71	62.60	61.71	20	0	0.0
25/11/2019	61.71	142,620	62.23	62.90	61.56	500	300	0.0
22/11/2019	62.23	308,835	64.38	64.53	61.86	0	0	0
21/11/2019	64.38	91,358	64.45	64.45	63.42	1,150	800	0.0
20/11/2019	64.45	172,073	64.38	65.12	63.71	1,500	12,900	-1.0
19/11/2019	64.38	266,808	63.12	65.05	62.97	4,300	56,470	-4.5
18/11/2019	63.12	73,399	63.56	63.56	62.97	100	0	0.0
15/11/2019	63.56	198,262	62.97	63.93	62.67	0	15,000	-1.3
14/11/2019	62.97	413,990	64.45	64.82	62.97	800	6,300	-0.5
13/11/2019	64.45	167,143	65.05	65.42	64.45	0	1,000	-0.1
12/11/2019	65.05	194,493	64.60	65.34	64.45	500	5,217	-0.4
11/11/2019	64.60	229,213	65.56	65.56	64.45	8,200	0	0.7
08/11/2019	65.56	275,488	66.01	66.30	64.82	3,700	0	0.3
07/11/2019	66.01	243,191	67.05	67.19	65.93	500	2,300	-0.2
06/11/2019	67.05	344,350	67.34	67.93	66.75	65	20,000	-1.8
05/11/2019	67.34	713,528	64.08	67.34	64.38	2,000	500	0.1
04/11/2019	64.08	297,471	63.86	64.67	63.49	0	0	0
01/11/2019	63.86	293,130	63.64	64.01	62.30	400	0	0.0
31/10/2019	63.64	210,364	63.27	64.08	63.19	500	6,300	-0.5
30/10/2019	63.27	188,500	63.12	64.08	63.12	500	800	-0.0
29/10/2019	63.12	285,016	64.53	64.53	62.82	300	1,450	-0.1
28/10/2019	64.53	152,200	65.56	65.64	64.53	200	200	-0
25/10/2019	65.56	163,397	65.12	65.56	64.38	0	0	0
24/10/2019	65.12	106,537	64.90	65.79	64.45	3,500	0	0.3
23/10/2019	64.90	311,050	65.56	66.38	62.23	0	2,400	-0.2
22/10/2019	65.56	399,808	63.49	65.79	63.64	3,040	0	0.3
21/10/2019	63.49	164,639	63.12	63.56	62.30	0	0	0
18/10/2019	63.12	152,183	64.08	64.38	63.04	400	0	0.0
17/10/2019	64.08	415,049	62.23	64.08	60.75	600	1,700	-0.1
16/10/2019	62.23	156,864	63.71	64.45	62.23	300	1,300	-0.1
15/10/2019	63.71	559,014	62.67	65.05	60.38	4,300	0	0.4
14/10/2019	62.67	1,106,456	69.64	69.64	62.67	2,225	0	0.2
11/10/2019	69.64	327,877	69.79	70.01	68.38	400	2,300	-0.2
10/10/2019	69.79	130,246	69.79	70.97	67.79	200	100	0.0
09/10/2019	69.79	220,385	69.49	71.34	69.49	1,900	0	0.2
08/10/2019	69.49	642,929	70.75	70.75	66.60	5,100	2,000	0.3
07/10/2019	70.75	1,202,945	78.60	78.60	70.75	34,950	4,000	3.1
04/10/2019	78.60	245,197	79.86	80.23	78.01	500	4,000	-0.4
03/10/2019	79.86	246,414	80.38	80.38	77.94	0	4,000	-0.4
02/10/2019	80.38	249,401	80.31	82.38	80.01	0	6,100	-0.7
01/10/2019	80.31	351,395	76.08	80.75	76.31	0	40,900	-4.4
30/09/2019	76.08	470,684	78.23	78.82	75.57	200	8,000	-0.8
27/09/2019	78.23	430,763	77.05	79.34	77.05	210	31,000	-3.3
26/09/2019	77.05	293,881	77.05	77.71	75.79	600	14,000	-1.4
25/09/2019	77.05	581,929	71.79	77.05	71.34	100	30,600	-3.0
24/09/2019	71.79	336,959	72.23	72.60	70.97	2,000	5,830	-0.4
23/09/2019	72.23	279,606	71.79	73.71	71.19	0	20,200	-2.0
20/09/2019	71.79	267,791	71.86	72.97	71.27	400	400	0.0
19/09/2019	71.86	607,079	68.30	71.86	68.68	6,200	30,800	-2.3
18/09/2019	68.30	369,863	69.49	69.93	67.93	400	100	0.0
17/09/2019	69.49	486,957	68.08	70.01	68.16	2,300	0	0.2
16/09/2019	68.08	551,417	65.05	68.08	65.56	500	410	0.0
13/09/2019	65.05	163,591	64.23	65.42	64.23	500	0	0.0
12/09/2019	64.23	246,166	62.75	64.38	62.82	0	0	0
11/09/2019	62.75	258,960	61.49	62.82	59.27	0	0	0
10/09/2019	61.49	311,410	62.82	62.97	61.19	1,800	0	0.1
09/09/2019	62.82	187,473	62.16	63.34	62.16	700	0	0.1

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 (2024-10-16)	5.10	8.13%	4,180,800	73,247	5.0	61.10 69 67.80
2 tháng (2024-09-16)	3.80	5.94%	7,346,900	-153,513	-9.5	61.10 69 67.80
3 tháng (2024-08-19)	-0.30	-0.44%	9,842,600	-209,542	-13.3	61.10 69 67.80
6 tháng (2024-05-20)	-3.17	-4.46%	31,928,600	-533,376	-36.6	61.10 82.80 67.80
12 tháng (2023-11-21)	13.61	25.12%	50,414,407	-1,542,473	-101.0	52.71 82.80 67.80
24 tháng (2022-11-28)	23.26	52.22%	78,015,050	-1,974,393	-121.4	44.22 82.80 67.80
36 tháng (2021-12-01)	-31.29	-31.58%	105,437,846	-2,836,552	-203.3	32.05 100.73 67.80
60 tháng (2019-12-12)	5.72	9.21%	259,414,374	-572,051	-60.9	32.05 107.78 67.80

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH