Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/06/2018	58.16	217,151	58.57	59.80	56.45	100	0	0.0
25/06/2018	58.57	118,557	58.16	60.62	58.50	0	0	0
22/06/2018	58.16	184,875	58.50	58.84	56.79	100	410	-0.0
21/06/2018	58.50	105,220	60.21	61.58	57.82	800	0	0.1
20/06/2018	60.21	88,444	59.26	61.44	59.26	1,800	9,054	-0.6
19/06/2018	59.26	532,655	64.04	64.32	57.68	1,800	0	0.2
18/06/2018	64.04	156,244	67.06	67.06	64.04	200	828	-0.1
15/06/2018	67.06	174,610	67.06	67.19	65.62	200	0	0.0
14/06/2018	67.06	106,567	67.26	68.42	66.37	0	700	-0.1
13/06/2018	67.26	111,500	67.06	68.01	66.44	0	0	0
12/06/2018	67.06	313,050	69.93	69.93	64.87	1,400	0	0.1
11/06/2018	69.93	108,186	71.50	71.78	69.11	0	500	-0.1
08/06/2018	71.50	191,755	70.13	72.53	68.49	11,200	1,500	1.0
07/06/2018	70.13	189,830	71.84	73.90	69.79	7,200	16,100	-0.9
06/06/2018	71.84	299,613	66.37	71.84	65.07	0	1,700	-0.2
05/06/2018	66.37	88,674	66.37	67.74	65.41	100	0	0.0
04/06/2018	66.37	203,276	63.02	66.37	63.02	6,600	1,200	0.5
01/06/2018	63.02	134,860	64.59	66.03	62.68	100	0	0.0
31/05/2018	64.59	131,280	62.33	64.59	61.58	600	0	0.1
30/05/2018	62.33	88,412	63.98	65.00	61.58	100	1,000	-0.1
29/05/2018	63.98	340,222	58.16	63.98	53.37	0	900	-0.1
28/05/2018	58.16	668,652	64.59	64.59	58.16	1,000	534	0.0
25/05/2018	64.59	132,099	69.11	69.38	64.59	0	1,300	-0.1
24/05/2018	69.11	113,597	68.36	70.82	67.60	400	500	-0.0
23/05/2018	68.36	188,602	65.28	68.42	65.00	600	0	0.1
22/05/2018	65.28	345,384	72.53	72.53	65.28	16,000	400	1.5
21/05/2018	72.53	63,274	74.31	75.27	71.84	1,000	300	0.1
18/05/2018	74.31	141,102	73.90	75.20	71.50	0	0	0
17/05/2018	73.90	67,196	75.06	76.22	73.90	200	800	-0.1
16/05/2018	75.06	134,890	76.77	77.11	74.99	600	8,900	-0.9
15/05/2018	76.77	91,831	78.14	78.14	76.77	300	1,100	-0.1
14/05/2018	78.14	104,941	78.00	79.71	76.57	3,900	25,600	-2.5
11/05/2018	78.00	250,613	76.98	78.69	72.53	602	13,600	-1.5
10/05/2018	76.98	83,285	81.97	83.13	76.98	26	0	0.0
09/05/2018	81.97	65,809	84.16	84.16	81.97	30	0	0.0
08/05/2018	84.16	49,348	85.74	86.21	83.68	0	1,500	-0.2
07/05/2018	85.74	88,328	81.63	86.56	80.06	60	400	-0.0
04/05/2018	81.63	51,830	81.36	82.66	80.26	2,300	0	0.3
03/05/2018	81.36	74,990	82.11	82.79	79.92	1,300	200	0.1
02/05/2018	82.11	154,456	75.27	82.11	75.33	0	3,267	-0.4
27/04/2018	75.27	66,605	74.45	77.32	71.84	200	7,700	-0.8
26/04/2018	74.45	90,610	75.61	75.61	72.53	600	0	0.1
24/04/2018	75.61	153,850	75.27	75.95	70.48	700	0	0.1
23/04/2018	75.27	65,825	79.03	79.03	75.27	0	700	-0.1
20/04/2018	79.03	63,522	78.82	79.03	77.32	1,200	1,000	0.0
19/04/2018	78.82	116,856	76.98	79.37	76.29	0	800	-0.1
18/04/2018	76.98	170,322	79.92	81.42	76.98	2,700	1,300	0.2
17/04/2018	79.92	134,540	82.11	82.18	78.69	70	2,000	-0.2
16/04/2018	82.11	62,213	83.13	84.71	82.11	300	1,000	-0.1
13/04/2018	83.13	75,200	83.13	84.85	82.79	100	2,000	-0.2
12/04/2018	83.13	189,317	82.11	83.75	79.37	2,100	1,600	0.1
11/04/2018	82.11	174,625	82.11	86.21	81.42	200	2,800	-0.3
10/04/2018	82.11	305,317	87.31	87.31	82.11	2,110	14,240	-1.5
09/04/2018	87.31	444,139	94.42	94.42	86.21	18,800	9,500	1.2
06/04/2018	94.42	102,908	96.20	96.34	94.08	2,800	4,400	-0.2
05/04/2018	96.20	152,996	95.72	97.16	94.42	100	3,400	-0.5
04/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
04/04/2018	95.72	526,381	89.29	98.05	93.06	4,200	3,700	0.1
03/04/2018	89.29	237,092	90.08	90.66	87.58	17,300	700	4.3
02/04/2018	90.08	193,822	89.46	91.00	89.40	13,310	5,200	2.1
30/03/2018	89.46	115,566	89.81	90.32	88.95	4,950	4,000	0.2
29/03/2018	89.81	160,161	88.13	91.00	88.37	3,700	60	1.0
28/03/2018	88.13	415,476	84.78	88.27	84.23	6,429	200	1.6
27/03/2018	84.78	96,114	84.16	85.53	84.16	200	2,000	-0.4
26/03/2018	84.16	139,298	79.37	85.50	79.41	6,200	400	1.4
23/03/2018	79.37	57,907	80.84	80.91	72.77	110	0	0.0
22/03/2018	80.84	39,216	81.60	82.11	80.23	100	0	0.0
21/03/2018	81.60	46,618	81.25	82.79	81.12	110	0	0.0
20/03/2018	81.25	23,640	81.73	82.79	81.25	100	0	0.0
19/03/2018	81.73	54,590	80.91	83.48	78.69	400	0	0.1
16/03/2018	80.91	80,315	82.45	82.45	78.69	180	1,000	-0.2
15/03/2018	82.45	55,780	85.32	85.56	82.14	200	100	0.0
14/03/2018	85.32	37,740	84.98	86.56	84.67	400	310	0.0
13/03/2018	84.98	44,852	83.99	85.43	83.99	100	0	0.0
12/03/2018	83.99	62,080	84.85	85.56	83.48	700	100	0.1
09/03/2018	84.85	122,257	82.11	85.97	82.11	0	3,300	-0.8
08/03/2018	82.11	69,575	78.00	82.79	78.00	1,500	2,513	-0.2
07/03/2018	78.00	44,580	77.15	79.71	76.60	100	1,900	-0.4
06/03/2018	77.15	46,045	77.32	78.17	75.95	600	233	0.1
05/03/2018	77.32	46,197	79.71	79.71	77.32	640	1,233	-0.1
02/03/2018	79.71	55,286	80.47	80.47	76.81	0	0	0
01/03/2018	80.47	176,125	73.18	80.47	73.90	1,400	0	0.3
28/02/2018	73.18	39,367	73.15	73.35	71.84	0	7,010	-1.5
27/02/2018	73.15	80,101	72.02	73.18	70.65	100	200	-0.0
26/02/2018	72.02	37,549	73.42	73.73	72.02	100	3,400	-0.7
23/02/2018	73.42	38,230	73.56	73.90	71.84	1,100	0	0.2
22/02/2018	73.56	35,853	74.96	74.96	72.19	400	0	0.1
21/02/2018	74.96	17,720	74.86	76.98	74.45	100	0	0.0
13/02/2018	74.86	47,608	73.21	76.26	71.84	0	3,666	-0.8
12/02/2018: Cổ tức tiền mặt tỉ lệ: 20%
12/02/2018	73.21	73,046	67.06	73.45	67.74	100	800	-0.1
09/02/2018	67.06	59,083	65.70	67.06	59.20	5,000	2,400	0.5
08/02/2018	65.70	30,023	67.66	67.73	65.70	0	300	-0.1
07/02/2018	67.66	53,106	64.68	68.71	60.96	0	550	-0.1
06/02/2018	64.68	268,582	70.44	70.44	63.40	4,810	320	0.8
05/02/2018	70.44	88,346	74.61	74.61	70.44	0	3,000	-0.6
02/02/2018	74.61	23,515	74.84	75.42	74.51	0	0	0
01/02/2018	74.84	20,729	75.86	76.37	74.84	100	0	0.0
31/01/2018	75.86	67,295	74.23	77.18	74.17	300	455	-0.0
30/01/2018	74.23	65,921	75.39	77.15	73.73	300	200	0.0
29/01/2018	75.39	61,690	77.22	77.72	75.18	190	2,700	-0.6
26/01/2018	77.22	47,356	77.25	77.89	76.74	400	500	-0.0

Page:
<<
16
17
18
>>

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