Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/09/2017	65.70	240,943	60.72	65.70	60.65	13,000	600	2.3
05/09/2017	60.72	52,760	60.62	61.13	60.62	0	1,800	-0.3
01/09/2017	60.62	9,481	60.45	60.93	60.45	200	0	0.0
31/08/2017	60.45	35,213	60.96	61.47	60.28	2,200	56	0.4
30/08/2017	60.96	63,562	60.93	61.47	60.82	900	0	0.2
29/08/2017	60.93	81,244	59.30	61.26	59.16	1,400	0	0.3
28/08/2017	59.30	42,451	59.54	59.54	58.93	0	0	0
25/08/2017	59.54	59,185	60.08	60.15	59.27	0	0	0
24/08/2017	60.08	72,048	59.44	60.11	59.00	200	130	0.0
23/08/2017	59.44	88,666	59.94	59.94	58.66	0	300	-0.1
22/08/2017	59.94	145,192	60.32	60.93	59.27	0	0	0
21/08/2017	60.32	77,767	60.96	61.20	60.28	0	415	-0.1
18/08/2017	60.96	109,711	60.96	61.30	59.94	0	10	-0.0
17/08/2017	60.96	98,688	61.98	62.99	60.96	0	8,006	-1.5
16/08/2017	61.98	206,067	60.96	61.98	59.27	0	0	0
15/08/2017	60.96	76,857	62.82	62.82	60.93	610	0	0.1
14/08/2017	62.82	56,873	62.75	63.67	62.65	0	2,200	-0.4
11/08/2017	62.75	70,861	62.11	63.43	61.30	0	0	0
10/08/2017	62.11	58,695	61.23	62.62	60.96	200	0	0.0
09/08/2017	61.23	126,497	60.89	61.23	57.57	200	0	0.0
08/08/2017	60.89	128,586	60.28	61.64	58.25	500	0	0.1
07/08/2017	60.28	126,753	63.63	63.67	60.28	600	0	0.1
04/08/2017	63.63	106,847	62.65	64.35	61.47	14,100	0	2.6
03/08/2017	62.65	111,635	58.93	62.65	59.10	300	0	0.1
02/08/2017	58.93	93,955	57.91	59.23	56.90	500	0	0.1
01/08/2017	57.91	63,085	57.57	58.86	57.74	400	0	0.1
31/07/2017	57.57	67,704	56.69	57.91	56.69	200	0	0.0
28/07/2017	56.69	100,290	56.49	58.76	56.49	0	0	0
27/07/2017	56.49	196,990	53.51	56.56	53.17	51,300	0	8.4
26/07/2017	53.51	154,202	51.17	53.51	51.78	400	0	0.1
25/07/2017	51.17	45,150	50.97	51.41	50.63	0	0	0
24/07/2017	50.97	76,010	51.68	51.75	50.80	600	0	0.1
21/07/2017	51.68	85,007	52.22	52.66	51.48	0	0	0
20/07/2017	52.22	159,887	51.75	52.70	50.80	0	0	0
19/07/2017	51.75	245,465	49.11	54.02	50.12	0	0	0
18/07/2017	49.11	89,524	49.44	49.48	48.77	30,000	1,300	4.2
17/07/2017	49.44	58,107	50.12	50.12	48.60	200	0	0.0
14/07/2017	50.12	71,758	48.97	50.80	48.77	30,000	0	4.4
13/07/2017	48.97	53,343	48.36	48.97	48.26	14,100	0	2.0
12/07/2017	48.36	36,545	47.79	48.39	47.68	3,900	0	0.5
11/07/2017	47.79	40,658	47.28	47.79	46.90	0	0	0
10/07/2017	47.28	59,423	48.09	48.09	45.58	0	100	-0.0
07/07/2017	48.09	83,335	47.79	49.00	47.75	10,700	0	1.5
06/07/2017	47.79	75,386	46.74	48.06	46.57	0	10	-0.0
05/07/2017	46.74	56,736	46.06	46.74	45.25	0	10	-0.0
04/07/2017	46.06	86,583	47.07	47.07	45.79	0	0	0
03/07/2017: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
03/07/2017	47.07	134,675	46.58	49.44	47.07	20	0	0.0
30/06/2017	46.58	186,730	45.23	46.73	45.30	2,000	100	0.3
29/06/2017	45.23	159,814	43.72	45.48	43.72	1,200	0	0.2
28/06/2017	43.72	130,524	41.88	43.72	42.59	0	0	0
27/06/2017	41.88	67,854	42.71	42.71	41.46	10	0	0.0
26/06/2017	42.71	63,212	42.76	43.47	42.71	0	100	-0.0
23/06/2017	42.76	118,812	41.83	42.76	41.71	700	0	0.1
22/06/2017	41.83	46,455	41.46	41.83	41.33	0	0	0
21/06/2017	41.46	58,328	40.95	41.88	40.75	0	0	0
20/06/2017	40.95	85,998	41.21	41.21	40.65	610	50	0.1
19/06/2017	41.21	49,670	41.33	41.46	41.08	400	100	0.0
16/06/2017	41.33	51,780	41.43	41.46	41.21	110	0	0.0
15/06/2017	41.43	31,330	41.66	41.96	41.43	630	0	0.1
14/06/2017	41.66	24,200	41.68	41.81	41.46	1,000	500	0.1
13/06/2017	41.68	43,177	41.48	41.68	41.21	310	0	0.1
12/06/2017	41.48	24,550	41.53	41.71	41.33	300	0	0.0
09/06/2017	41.53	22,765	41.71	41.83	41.28	0	0	0
08/06/2017	41.71	39,173	41.81	41.91	41.33	100	0	0.0
07/06/2017	41.81	77,850	41.76	42.21	41.76	0	0	0
06/06/2017	41.76	32,700	41.58	41.96	41.58	0	0	0
05/06/2017	41.58	24,395	41.31	41.63	41.31	0	0	0
02/06/2017	41.31	24,803	41.41	41.46	41.08	0	0	0
01/06/2017	41.41	23,975	41.46	41.66	41.08	0	0	0
31/05/2017	41.46	39,885	41.51	41.96	41.33	0	0	0
30/05/2017	41.51	63,868	41.51	42.46	41.21	0	0	0
29/05/2017	41.51	62,080	40.95	41.83	40.85	100	0	0.0
26/05/2017	40.95	39,538	40.63	41.08	40.60	0	0	0
25/05/2017	40.63	57,752	40.20	40.90	40.20	0	0	0
24/05/2017	40.20	46,699	40.55	40.95	40.20	200	0	0.0
23/05/2017	40.55	98,713	39.42	40.70	39.07	0	0	0
22/05/2017	39.42	79,454	39.32	39.55	39.07	0	900	-0.1
19/05/2017	39.32	31,588	39.45	39.70	39.00	500	0	0.1
18/05/2017	39.45	59,828	39.45	39.57	39.25	0	0	0
17/05/2017	39.45	41,847	39.22	39.82	38.94	0	0	0
16/05/2017	39.22	30,016	39.57	39.65	39.20	0	0	0
15/05/2017	39.57	63,727	39.45	40.70	39.20	0	216	-0.0
12/05/2017	39.45	33,003	39.70	39.70	39.32	0	0	0
11/05/2017	39.70	27,101	40.33	40.45	39.57	0	0	0
10/05/2017	40.33	29,652	40.20	41.08	40.20	0	0	0
09/05/2017	40.20	52,940	39.30	40.20	38.59	100	1,000	-0.1
08/05/2017	39.30	103,093	39.20	39.30	38.82	0	0	0
05/05/2017	39.20	32,403	39.42	39.57	39.07	0	1,500	-0.2
04/05/2017	39.42	93,820	38.47	39.52	38.19	0	1,900	-0.3
03/05/2017	38.47	29,030	39.07	39.20	38.32	0	0	0
28/04/2017	39.07	63,070	38.94	39.37	38.94	0	12,900	-2.0
27/04/2017	38.94	78,902	37.66	39.32	37.66	500	2,400	-0.3
26/04/2017	37.66	53,577	37.19	37.94	37.36	200	10,902	-1.6
25/04/2017	37.19	34,463	37.06	37.31	36.68	0	3,120	-0.5
24/04/2017	37.06	40,501	37.19	37.44	36.51	10,000	101	1.5
21/04/2017	37.19	64,463	37.71	37.71	37.19	6,700	0	1.0
20/04/2017	37.71	34,747	37.91	37.94	37.56	4,700	0	0.7
19/04/2017	37.91	69,932	37.54	37.94	37.44	0	0	0
18/04/2017	37.54	75,092	37.44	37.79	36.56	0	1,510	-0.2
17/04/2017	37.44	72,969	38.69	38.94	37.44	500	4,200	-0.6

Page:
<<
18
19
20
>>

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