Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/11/2018	50.83	424,307	50.48	51.52	50.20	800	0	0.1
13/11/2018	50.48	366,780	51.80	51.86	50.06	1,000	500	0.0
12/11/2018	51.80	403,831	51.93	51.93	47.78	0	2,000	-0.1
09/11/2018	51.93	361,139	52.07	52.28	50.90	2,000	0	0.1
08/11/2018	52.07	384,004	52.42	54.01	52.00	800	35,600	-2.6
07/11/2018	52.42	465,455	54.70	55.05	52.14	0	24,600	-1.9
06/11/2018	54.70	600,980	55.33	56.09	54.70	2,300	0	0.2
05/11/2018	55.33	738,469	54.01	58.17	52.63	5,400	700	0.4
02/11/2018	54.01	747,512	49.86	54.01	50.13	12,700	0	1.0
01/11/2018	49.86	71,490	50.69	50.90	49.86	1,100	0	0.1
31/10/2018	50.69	132,785	49.16	50.69	49.23	0	0	0
30/10/2018	49.16	215,076	50.00	50.00	47.29	0	4,500	-0.3
29/10/2018	50.00	112,783	51.17	51.17	49.72	200	100	0.0
26/10/2018	51.17	210,262	51.10	51.52	49.86	10,100	100	0.7
25/10/2018	51.10	388,561	49.86	51.10	46.67	6,300	1,400	0.3
24/10/2018	49.86	293,763	51.10	51.10	49.16	1,700	700	0.1
23/10/2018	51.10	361,957	52.97	52.97	48.61	0	120	-0.0
22/10/2018	52.97	279,481	51.24	53.87	51.59	2,300	100	0.2
19/10/2018	51.24	741,451	49.51	51.52	45.56	4,900	25,900	-1.4
18/10/2018	49.51	920,649	54.98	55.40	49.51	7,600	55,100	-3.5
17/10/2018	54.98	299,942	55.05	56.78	51.93	17,200	5,010	1.0
16/10/2018	55.05	133,580	55.26	56.09	54.70	11,300	0	0.9
15/10/2018	55.26	271,240	57.34	57.82	55.26	22,000	200	1.8
12/10/2018	57.34	342,543	55.88	57.82	54.70	27,500	3,500	2.0
11/10/2018	55.88	459,005	59.20	59.20	54.70	23,866	0	1.9
10/10/2018	59.20	299,050	57.47	60.10	58.17	16,570	5,700	0.9
09/10/2018	57.47	722,018	56.43	57.75	55.40	15,400	900	1.2
08/10/2018	56.43	945,994	59.55	59.55	55.81	600	4,000	-0.3
05/10/2018	59.55	617,401	64.40	64.40	59.55	2,500	1,495	0.1
04/10/2018	64.40	1,173,176	68.41	70.56	62.32	2,800	1,800	0.1
03/10/2018	68.41	368,024	66.82	68.90	66.82	0	200	-0.0
02/10/2018	66.82	92,017	67.17	67.72	65.78	400	1,200	-0.1
01/10/2018	67.17	352,457	66.48	68.28	65.78	100	100	0
28/09/2018	66.48	286,365	66.27	67.17	65.71	4,000	2,200	0.2
27/09/2018	66.27	312,281	67.38	67.38	66.27	200	0	0.0
26/09/2018	67.38	137,261	67.31	68.41	67.17	900	0	0.1
25/09/2018	67.31	283,226	66.68	68.07	65.85	1,700	30,200	-2.8
24/09/2018	66.68	534,640	68.41	68.55	66.27	200	33,800	-3.3
21/09/2018	68.41	224,287	68.76	68.90	67.17	300	800	-0.0
20/09/2018	68.76	179,149	68.21	68.90	67.86	4,700	1,800	0.3
19/09/2018	68.21	461,588	67.86	69.87	67.03	700	6,400	-0.6
18/09/2018	67.86	326,981	64.61	67.86	64.12	500	300	0.0
17/09/2018	64.61	230,361	64.88	65.78	64.05	800	100	0.1
14/09/2018	64.88	267,672	64.26	65.92	64.26	100	100	-0
13/09/2018	64.26	406,224	62.53	64.88	62.60	0	800	-0.1
12/09/2018	62.53	220,954	62.18	63.36	61.97	100	0	0.0
11/09/2018	62.18	218,458	61.21	62.60	60.38	4,800	0	0.4
10/09/2018	61.21	85,370	61.35	61.84	60.94	0	0	0
07/09/2018	61.35	104,240	61.14	61.35	59.83	0	0	0
06/09/2018	61.14	137,660	61.97	61.97	60.94	0	0	0
05/09/2018	61.97	210,636	63.08	63.15	61.63	0	3,267	-0.3
04/09/2018	63.08	320,035	62.67	64.54	62.67	1,000	100	0.1
31/08/2018	62.67	344,081	60.73	63.36	60.73	100	300	-0.0
30/08/2018	60.73	83,318	61.14	61.63	60.66	4,800	13,000	-0.7
29/08/2018	61.14	145,094	61.70	62.04	60.52	0	600	-0.1
28/08/2018	61.70	122,526	61.28	62.32	61.07	50	2,438	-0.2
27/08/2018	61.28	133,808	62.32	62.60	61.21	0	0	0
24/08/2018	62.32	177,534	61.35	62.32	60.59	44,700	0	4.0
23/08/2018	61.35	201,742	60.24	61.63	60.24	3,700	0	0.3
22/08/2018	60.24	321,278	58.17	60.66	58.03	1,100	2,400	-0.1
21/08/2018	58.17	65,060	58.51	58.79	57.47	5,000	8,600	-0.3
20/08/2018	58.51	49,667	58.51	59.20	58.51	5,500	0	0.5
17/08/2018	58.51	175,555	57.96	59.97	57.47	22,200	5,000	1.4
16/08/2018	57.96	75,420	57.82	57.96	56.78	120	200	-0.0
15/08/2018	57.82	58,400	58.03	59.20	57.75	100	2,000	-0.2
14/08/2018	58.03	105,420	57.68	58.93	56.85	100	3,800	-0.3
13/08/2018	57.68	146,183	57.82	58.51	56.23	1,000	800	0.0
10/08/2018	57.82	58,883	58.17	58.86	57.68	200	2,000	-0.2
09/08/2018	58.17	73,022	58.24	59.62	58.03	200	2,800	-0.2
08/08/2018	58.24	89,275	58.86	59.83	58.17	0	1,000	-0.1
07/08/2018	58.86	43,920	59.20	60.10	58.58	4,050	0	0.3
06/08/2018	59.20	20,707	60.24	60.94	59.20	200	0	0.0
03/08/2018	60.24	129,891	58.51	60.24	57.75	0	1,700	-0.1
02/08/2018	58.51	119,114	59.69	59.90	58.44	120	0	0.0
01/08/2018	59.69	202,049	61.63	62.32	59.55	60	0	0.0
31/07/2018	61.63	96,936	63.36	63.91	61.63	0	0	0
30/07/2018	63.36	141,740	62.94	64.74	63.01	2,300	0	0.2
27/07/2018	62.94	210,311	61.28	63.71	60.94	0	0	0
26/07/2018	61.28	128,606	60.38	61.28	59.41	0	0	0
25/07/2018	60.38	43,763	61.35	61.49	60.31	20	0	0.0
24/07/2018	61.35	176,545	61.49	62.25	59.69	600	0	0.1
23/07/2018	61.49	252,778	61.01	62.32	60.24	600	34	0.1
20/07/2018	61.01	161,338	63.01	63.98	60.59	1,100	0	0.1
19/07/2018	63.01	192,182	65.09	65.30	63.01	0	23,500	-2.2
18/07/2018	65.09	635,883	64.19	65.78	63.84	2,300	3,500	-0.1
17/07/2018	64.19	182,558	65.02	65.78	63.71	0	200	-0.0
16/07/2018	65.02	616,080	64.05	66.82	64.05	100	2,300	-0.2
13/07/2018	64.05	570,139	58.37	64.05	58.65	2,000	600	0.1
12/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
12/07/2018	58.37	103,254	57.68	59.55	57.68	5,000	1,200	0.3
11/07/2018	57.68	144,380	57.48	58.09	56.45	3,200	200	0.3
10/07/2018	57.48	75,847	57.27	58.84	57.27	3,600	1,200	0.2
09/07/2018	57.27	101,061	56.86	58.09	56.45	900	700	0.0
06/07/2018	56.86	120,683	57.48	58.16	55.42	2,100	200	0.2
05/07/2018	57.48	137,703	58.16	59.19	57.13	0	3,800	-0.3
04/07/2018	58.16	80,111	58.37	58.84	56.86	400	1,000	-0.1
03/07/2018	58.37	234,985	57.82	60.21	57.20	1,100	1,100	-0.0
02/07/2018	57.82	359,007	53.58	58.91	55.42	0	1,000	-0.1
29/06/2018	53.58	226,800	56.11	56.79	53.58	16,500	1,400	1.2
28/06/2018	56.11	108,183	58.16	58.16	56.11	500	10,300	-0.8
27/06/2018	58.16	113,628	58.16	59.53	57.13	0	0	0

Page:
<<
15
16
17
>>

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