Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/08/2021	83.41	403,158	84.10	84.52	83.41	200	600	0.0
05/08/2021	84.10	307,103	83.34	85.14	82.92	24,600	21,437	0.4
04/08/2021	83.41	332,988	84.31	84.73	83.06	1,200	9,100	-1.0
03/08/2021	84.31	413,941	85.00	85.00	83.75	0	15,080	-1.8
02/08/2021	85.00	1,039,939	82.16	85.42	81.46	10,600	174,009	-19.7
30/07/2021	82.50	540,543	82.99	82.99	81.88	3,700	16,500	-1.5
29/07/2021	82.99	369,614	83.27	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	247,661	82.71	83.34	81.32	11,900	43,000	-3.7
26/07/2021	82.16	943,854	80.42	83.61	79.72	0	28,305	-3.3
23/07/2021	80.49	317,021	80.63	80.97	79.03	100	8,700	-1.0
22/07/2021	80.35	279,927	81.32	81.32	79.58	11,000	6,400	0.5
21/07/2021	80.14	334,122	78.75	82.02	77.50	3,900	6,200	-0.3
20/07/2021	78.82	148,926	79.17	79.58	77.50	400	200	0.0
19/07/2021	79.03	585,673	77.15	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	71.59	74.30	71.59	45,500	3,300	4.4
14/07/2021	72.29	257,975	72.29	72.63	70.90	0	1,100	-0.1
13/07/2021	72.63	165,934	72.98	72.98	71.59	1,300	500	0.1
12/07/2021	72.63	397,403	74.37	75.00	69.64	15,400	700	1.5
09/07/2021	75.34	183,188	74.37	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	76.66	77.15	75.07	27,500	4,200	2.6
05/07/2021	77.85	294,692	76.46	78.54	74.37	1,900	21,200	-2.2
02/07/2021	77.71	190,844	77.85	78.19	77.22	4,900	1,500	0.4
01/07/2021	77.78	357,869	75.55	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	76.32	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	72.22	72.29	69.51	7,900	500	0.8
23/06/2021	72.29	358,846	73.68	73.68	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	74.72	75.07	73.75	2,300	6,500	-0.5
17/06/2021	74.79	536,061	72.29	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	72.29	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	73.81	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	67.53	68.76	66.37	100	0	0.0
09/06/2021	67.32	421,161	66.85	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	65.55	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	65.55	66.03	63.91	20,300	63,300	-4.1
31/05/2021	65.48	393,984	65.48	66.30	63.09	105	92,900	-8.8
28/05/2021	65.96	259,587	65.34	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	290,421	64.80	66.10	64.66	0	7,000	-0.7
25/05/2021	65.34	108,549	65.48	65.48	64.87	0	5,000	-0.5
24/05/2021	65.48	262,550	64.80	66.64	64.80	6,900	10,000	-0.3
21/05/2021	64.66	647,245	61.32	64.66	61.05	40,000	5,100	3.2
20/05/2021	61.25	146,837	60.84	61.53	60.84	0	0	0
19/05/2021	61.46	238,664	61.66	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	61.39	62.48	60.84	7,600	900	0.6
14/05/2021	62.07	90,508	62.28	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	61.32	61.59	60.98	15,112	400	1.3
11/05/2021	61.39	96,093	62.07	62.07	61.25	200	0	0.0
10/05/2021	61.93	227,056	62.07	62.62	61.05	1,200	6,400	-0.5
07/05/2021	62.75	222,491	62.89	62.89	61.05	200	9,900	-0.9
06/05/2021	62.82	134,377	62.96	63.57	62.07	0	200	0.0
05/05/2021	62.96	399,512	61.32	63.30	60.98	84,100	100	7.7
04/05/2021	60.91	162,751	61.05	61.05	59.75	300	100	0.0
29/04/2021	61.39	154,923	60.71	61.39	60.37	10,600	26	0.9
28/04/2021	60.91	159,191	60.37	61.05	59.68	15,800	2,000	1.2
27/04/2021	60.91	207,500	60.30	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	62.21	62.48	60.71	55,200	0	5.0
20/04/2021	62.75	190,402	62.75	64.05	62.41	1,600	500	0.1
19/04/2021	62.75	188,700	63.78	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
14/04/2021	64.59	255,501	62.48	64.59	62.07	30,900	200	2.9
13/04/2021	62.68	356,963	65.28	65.34	62.68	700	0	0.1
12/04/2021	64.80	279,117	64.32	64.87	63.98	61,700	21,410	3.8
09/04/2021	64.32	179,014	64.80	65.21	64.32	400	0	0.0
08/04/2021	65.34	262,897	65.69	65.82	64.73	400	0	0.0
07/04/2021	65.69	326,564	65.48	66.44	64.53	700	5,012	-0.4
06/04/2021	65.48	295,290	66.64	66.64	65.48	300	0	0.0
05/04/2021	66.64	211,686	67.19	67.32	66.37	2,400	200	0.2
02/04/2021	67.19	411,190	66.50	67.53	65.48	0	5,410	-0.5
01/04/2021	66.50	299,773	66.16	66.78	64.94	1,400	5,800	-0.4
31/03/2021	66.30	707,121	66.85	67.05	64.12	8,300	0	0.8
30/03/2021	67.39	267,724	67.32	68.55	66.71	0	5,300	-0.5
29/03/2021	67.39	427,808	65.82	68.21	65.82	38,900	11,200	2.7
26/03/2021	65.82	950,074	63.37	65.82	61.05	100	27,000	-2.5
25/03/2021	63.43	674,655	60.57	63.43	60.43	84,100	38,700	4.1
24/03/2021	60.71	267,670	61.80	61.80	59.68	26,800	4,800	2.0
23/03/2021	62.28	130,421	62.62	62.62	61.53	21,600	900	1.9
22/03/2021	62.62	158,658	62.75	63.09	62.28	52,800	3,627	4.5
19/03/2021	62.62	327,014	61.80	63.09	60.84	28,600	15,000	1.2
18/03/2021	61.80	147,317	61.80	62.14	61.39	18,000	5,736	1.1
17/03/2021	61.80	148,640	61.66	62.07	61.25	13,800	18,900	-0.5

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 (2026-09-04)	-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