Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	84.45	84.45	82.22	52,200	13,000	4.7
01/09/2021	84.45	331,800	84.45	85.28	83.61	35,800	33,200	0.3
31/08/2021	84.45	485,036	86.19	86.19	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	232,900	83.55	83.55	82.02	1,700	2,000	0.0
26/08/2021	83.55	301,737	82.92	84.10	82.36	50,700	46,449	0.5
25/08/2021	82.92	226,206	81.18	82.92	80.28	4,000	33,000	-3.4
24/08/2021	81.18	682,534	82.43	82.71	79.31	1,000	1,400	0.0
23/08/2021	82.43	400,007	85.49	85.49	82.02	6,200	23,700	-2.1
20/08/2021	85.49	418,000	87.58	87.58	79.24	200	200	0.0
19/08/2021	87.58	381,700	86.19	88.62	86.19	3,807	23,600	-2.5
18/08/2021	86.19	389,781	85.91	86.19	84.45	31,007	22,474	1.0
17/08/2021	85.91	471,600	85.35	86.12	84.80	89,201	44,052	5.5
16/08/2021	85.35	241,100	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	341,100	85.14	85.14	84.10	200	1,000	-0.1
11/08/2021	85.14	392,919	86.60	86.67	85.14	52,600	300	6.5
10/08/2021	86.60	403,177	85.42	87.23	85.49	58,200	10,000	6.0
09/08/2021	85.42	428,130	83.41	85.91	82.71	7,500	21,300	-1.7
06/08/2021	83.41	403,000	84.10	84.52	83.41	200	600	0.0
05/08/2021	84.10	306,900	83.41	85.14	82.92	24,600	21,437	0.4
04/08/2021	83.41	332,700	84.31	84.73	83.06	1,200	9,100	-1.0
03/08/2021	84.31	413,600	85.00	85.00	83.75	0	15,080	-1.8
02/08/2021	85.00	1,039,400	82.50	85.42	81.46	10,600	174,009	-19.7
30/07/2021	82.50	540,300	82.99	82.99	81.88	3,700	16,500	-1.5
29/07/2021	82.99	369,500	83.20	83.34	82.09	0	11,000	-1.3
28/07/2021	83.20	429,351	82.64	83.34	82.02	3,500	87,500	-10.0
27/07/2021	82.64	247,400	82.16	83.34	81.32	11,900	43,000	-3.7
26/07/2021	82.16	943,854	80.49	83.61	79.72	0	28,305	-3.3
23/07/2021	80.49	317,021	80.35	80.97	79.03	100	8,700	-1.0
22/07/2021	80.35	279,927	80.14	81.32	79.58	11,000	6,400	0.5
21/07/2021	80.14	333,900	78.82	82.02	77.50	3,900	6,200	-0.3
20/07/2021	78.82	148,926	79.03	79.58	77.50	400	200	0.0
19/07/2021	79.03	585,673	77.08	80.83	75.00	8,500	25,800	-1.9
16/07/2021	77.08	543,777	74.30	77.85	73.12	3,000	5,000	-0.2
15/07/2021	74.30	224,341	72.29	74.30	71.59	45,500	3,300	4.4
14/07/2021	72.29	257,975	72.63	72.63	70.90	0	1,100	-0.1
13/07/2021	72.63	165,934	72.63	72.98	71.59	1,300	500	0.1
12/07/2021	72.63	397,403	75.34	75.34	69.64	15,400	700	1.5
09/07/2021	75.34	183,188	75.34	75.76	74.02	0	5	0.0
08/07/2021	75.34	144,624	75.07	76.25	73.88	0	2,400	-0.3
07/07/2021	75.07	380,008	75.07	75.07	70.90	7,000	800	0.7
06/07/2021	75.07	546,791	77.85	77.85	75.07	27,500	4,200	2.6
05/07/2021	77.85	294,692	77.71	78.54	74.37	1,900	21,200	-2.2
02/07/2021	77.71	190,844	77.78	78.19	77.22	4,900	1,500	0.4
01/07/2021	77.78	357,869	75.62	78.19	75.20	35,320	20,000	1.7
30/06/2021	75.62	302,086	75.97	76.04	74.51	0	5,300	-0.6
29/06/2021	75.97	179,189	76.25	76.39	75.41	800	0	0.1
28/06/2021	76.25	417,994	76.46	77.85	75.07	3,100	11,300	-0.9
25/06/2021	76.46	963,146	71.80	77.15	69.85	34,200	7,000	2.7
24/06/2021	71.80	357,187	72.29	72.29	69.51	7,900	500	0.8
23/06/2021	72.29	358,846	73.88	73.88	71.24	9,100	0	0.9
22/06/2021	73.88	259,252	74.30	74.37	72.63	10,300	40,000	-3.1
21/06/2021	74.30	277,500	74.72	74.93	73.61	1,000	7,500	0
18/06/2021	74.72	135,856	74.79	75.07	73.75	2,300	6,500	-0.5
17/06/2021	74.79	535,500	72.84	75.00	71.59	46,500	24,300	2.3
16/06/2021	72.84	425,691	72.08	73.33	72.01	400	2,400	-0.2
15/06/2021	72.08	202,089	73.26	73.33	71.31	3,000	600	0.2
14/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2021	73.26	252,173	73.19	74.37	72.01	18,900	505	1.9
11/06/2021	73.19	996,589	68.76	74.01	68.21	75,100	22,100	5.7
10/06/2021	68.76	369,447	67.32	68.76	66.37	100	0	0.0
09/06/2021	67.32	421,161	67.32	68.55	64.80	28,100	4,400	2.4
08/06/2021	67.32	526,900	69.98	70.94	65.48	1,900	7,200	-0.5
07/06/2021	69.98	388,277	69.23	72.30	68.28	1,500	10,700	-0.9
04/06/2021	69.23	214,718	70.19	70.39	68.55	22,300	11,400	1.1
03/06/2021	70.19	1,154,032	65.48	71.55	65.55	2,400	50,070	-4.7
02/06/2021	65.48	346,751	64.80	65.48	63.64	27,500	156,400	-12.2
01/06/2021	64.80	287,614	65.48	66.03	63.91	20,300	63,300	-4.1
31/05/2021	65.48	393,984	65.96	66.30	63.09	105	92,900	-8.8
28/05/2021	65.96	259,587	65.41	65.96	64.87	0	0	0
27/05/2021	65.41	254,437	65.48	66.50	64.46	43,900	3,900	3.9
26/05/2021	65.48	290,000	65.34	66.10	64.66	0	7,000	-0.7
25/05/2021	65.34	108,400	65.48	65.48	64.87	0	5,000	-0.5
24/05/2021	65.48	262,550	64.66	66.64	64.80	6,900	10,000	-0.3
21/05/2021	64.66	647,245	61.25	64.66	61.05	40,000	5,100	3.2
20/05/2021	61.25	146,600	61.46	61.53	60.84	0	0	0
19/05/2021	61.46	238,664	61.32	61.93	60.77	0	1,800	-0.2
18/05/2021	61.32	285,602	61.18	62.75	60.37	45,600	0	4.1
17/05/2021	61.18	190,549	62.07	62.48	60.84	7,600	900	0.6
14/05/2021	62.07	90,508	62.34	62.68	61.46	0	0	0
13/05/2021	62.34	305,422	61.59	62.75	60.98	91,500	33	8.3
12/05/2021	61.59	222,967	61.39	61.59	60.98	15,112	400	1.3
11/05/2021	61.39	96,093	61.93	62.07	61.25	200	0	0.0
10/05/2021	61.93	227,056	62.75	62.75	61.05	1,200	6,400	-0.5
07/05/2021	62.75	222,491	62.82	62.89	61.05	200	9,900	-0.9
06/05/2021	62.82	134,100	62.96	63.57	62.07	0	200	0.0
05/05/2021	62.96	399,512	60.91	63.30	60.98	84,100	100	7.7
04/05/2021	60.91	162,751	61.39	61.39	59.75	300	100	0.0
29/04/2021	61.39	154,923	60.91	61.39	60.37	10,600	26	0.9
28/04/2021	60.91	159,191	60.91	61.05	59.68	15,800	2,000	1.2
27/04/2021	60.91	207,500	60.43	62.21	59.34	74,300	0	6.7
26/04/2021	60.43	169,342	61.93	62.55	59.62	2,200	0	0.2
23/04/2021	61.93	240,944	60.71	61.93	59.75	29,900	1,300	2.6
22/04/2021	60.71	271,759	62.75	62.75	60.71	55,200	0	5.0
20/04/2021	62.75	190,100	62.75	64.05	62.41	1,600	500	0.1
19/04/2021	62.75	188,700	63.71	63.78	62.21	4,400	100	0.4
16/04/2021	63.71	254,178	63.78	64.66	62.41	100	0	0.0
15/04/2021	63.78	139,929	64.59	64.59	63.50	8,300	100	0.8

Page:
<<
13
14
15
>>

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