Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	40.20	68,600	40.58	40.86	40.20	0	0	0
30/04/2026	29.39	26,600	29.39	29.86	29.20	0	0	0
29/04/2026	37.45	58,100	37.64	37.64	36.59	6,000	0	0.2
28/04/2026	37.64	18,600	37.54	37.92	37.45	0	0	0
27/04/2026	29.39	26,600	29.39	29.86	29.20	0	0	0
24/04/2026	37.54	31,800	37.73	37.73	37.35	0	0	0
23/04/2026	37.64	56,600	37.83	37.92	37.45	0	1,000	0.0
22/04/2026	37.83	23,300	37.83	37.92	37.73	0	200	0.0
21/04/2026	37.83	39,400	38.11	38.11	37.83	0	100	0.0
20/04/2026	38.02	82,600	37.92	38.11	37.83	200	200	0
17/04/2026	37.92	64,100	38.02	38.21	37.83	0	800	0.0
16/04/2026	38.02	49,600	38.02	38.21	37.64	2,000	400	0.1
15/04/2026	38.02	85,900	38.30	38.49	37.92	0	300	0.0
14/04/2026	38.30	41,300	38.21	38.49	37.92	100	0	0.0
13/04/2026	38.21	36,600	38.30	38.40	37.92	0	0	0
10/04/2026	38.30	51,000	38.21	38.40	38.11	0	4,000	-0.2
09/04/2026	38.21	61,300	38.68	38.68	37.92	0	0	0
08/04/2026	38.78	87,800	37.54	38.87	37.45	0	0	0
07/04/2026	37.54	104,800	37.92	37.92	36.97	3,900	0	0.2
06/04/2026	37.92	71,900	38.21	38.21	37.45	0	1,200	0.0
03/04/2026	38.21	26,100	41.52	41.52	38.21	1,400	1,000	0.0
02/04/2026	38.59	19,400	38.97	38.97	38.21	400	3,300	-0.1
01/04/2026	38.97	82,800	38.59	38.97	38.11	2,300	0	0.1
31/03/2026	38.11	36,600	38.49	38.49	38.02	1,000	0	0.0
30/03/2026	38.49	53,200	38.78	38.78	37.92	0	0	0
27/03/2026	38.87	24,200	38.21	39.34	38.02	0	300	0.0
26/03/2026	38.68	31,200	39.44	39.44	38.59	0	200	0.0
25/03/2026	39.44	42,900	39.72	39.82	39.34	200	0	0.0
24/03/2026	39.72	120,700	37.92	40.58	37.64	300	1,200	0.0
23/03/2026	37.26	98,000	38.30	38.30	37.16	500	0	0.0
20/03/2026	37.92	51,700	38.87	38.87	37.92	1,000	0	0.0
19/03/2026	38.49	38,300	38.87	38.97	38.30	0	9,800	-0.4
18/03/2026	38.87	28,400	39.06	39.34	38.87	1,000	0	0.0
17/03/2026	39.06	46,200	38.87	39.44	38.87	400	0	0.0
16/03/2026	38.87	65,200	39.25	39.53	38.87	0	7,000	-0.3
13/03/2026	39.25	34,500	39.53	39.53	38.87	0	1,900	-0.1
12/03/2026	39.53	22,000	39.72	39.72	39.34	2,500	3,800	-0.1
11/03/2026	39.72	54,400	40.58	40.58	37.92	500	2,000	-0.1
10/03/2026	38.87	124,200	37.16	39.25	37.16	8,900	700	0.3
09/03/2026	37.16	195,000	40.10	40.20	36.97	5,800	0	0.2
06/03/2026	40.20	78,900	40.86	40.96	40.20	100	0	0.0
05/03/2026	40.86	54,500	40.77	41.24	40.77	0	0	0
04/03/2026	40.77	75,700	41.34	41.34	40.29	0	300	0.0
03/03/2026	41.34	72,400	41.52	41.71	40.86	0	4,200	-0.2
02/03/2026	41.43	144,900	41.90	41.90	40.20	0	10,800	-0.5
27/02/2026	41.90	104,600	42.09	42.19	41.71	8,700	0	0.4
26/02/2026	42.09	73,200	42.47	42.57	42.00	0	6,700	-0.3
25/02/2026	42.47	62,400	42.76	43.52	42.47	0	10,200	-0.5
24/02/2026	42.66	57,700	42.38	42.66	42.28	11,300	0	0.5
23/02/2026	42.66	95,800	42.66	43.04	42.19	0	21,800	-1.0
20/02/2026	29.39	26,600	29.39	29.86	29.20	0	0	0
19/02/2026	29.39	26,600	29.39	29.86	29.20	0	0	0
18/02/2026	29.39	26,600	29.39	29.86	29.20	0	0	0
17/02/2026	29.39	26,600	29.39	29.86	29.20	0	0	0
16/02/2026	29.39	26,600	29.39	29.86	29.20	0	0	0
13/02/2026	42.00	44,700	41.90	42.09	41.81	0	0	0
12/02/2026	41.81	28,600	41.71	42.19	41.71	100	0	0.0
11/02/2026	41.52	26,100	41.24	41.81	41.15	0	400	0.0
10/02/2026	41.24	165,400	42.47	42.47	41.24	0	6,000	-0.3
09/02/2026	42.19	106,900	42.57	42.57	41.71	100	0	0.0
06/02/2026	42.09	159,500	44.08	44.08	42.09	0	6,400	-0.3
05/02/2026	44.08	359,100	43.89	46.17	43.89	6,400	39,900	-1.6
04/02/2026	43.89	311,400	42.28	44.08	42.28	0	55,700	-2.6
03/02/2026	42.09	117,800	41.71	42.19	41.71	800	21,600	-0.9
02/02/2026	41.71	81,800	41.62	41.71	41.24	0	10,000	-0.4
30/01/2026	41.71	74,900	41.62	42.38	41.34	0	0	0
29/01/2026	41.62	49,800	41.71	41.81	41.43	0	400	0.0
28/01/2026	41.71	52,600	41.62	42.09	41.34	1,600	0	0.1
27/01/2026	41.71	60,700	41.71	41.71	41.24	0	8,100	-0.4
26/01/2026	41.71	58,700	42.28	42.57	41.71	0	2,400	-0.1
23/01/2026	42.28	43,400	42.57	42.66	42.28	0	0	0
22/01/2026	42.57	89,200	42.09	42.76	42.09	1,500	0	0.1
21/01/2026	42.09	63,900	41.81	42.47	41.71	0	800	0.0
20/01/2026	41.81	85,000	42.00	42.57	41.81	100	0	0.0
19/01/2026	41.90	94,500	42.66	42.66	41.71	0	8,800	-0.4
16/01/2026	42.66	81,500	42.95	42.95	42.38	1,300	400	0.0
15/01/2026	42.85	89,900	42.76	43.33	42.66	2,200	1,700	0.0
14/01/2026	42.66	111,100	42.00	42.85	41.71	700	3,400	-0.1
13/01/2026	42.00	56,100	41.71	42.47	41.43	0	7,000	-0.3
12/01/2026	41.71	56,100	41.15	42.00	41.05	0	100	0.0
09/01/2026	41.05	44,300	41.15	41.62	40.77	2,100	0	0.1
08/01/2026	41.15	78,600	41.43	41.71	40.77	15,900	0	0.7
07/01/2026	41.43	92,500	40.77	41.62	40.67	10,500	1,600	0.4
06/01/2026	40.77	62,800	40.48	40.77	40.10	0	0	0
05/01/2026	40.20	68,600	40.58	40.86	40.20	0	0	0
02/01/2026	41.71	74,900	41.62	42.38	41.34	0	0	0
01/01/2026	40.58	60,200	40.58	40.86	40.39	2,700	12,400	-0.4
31/12/2025	40.58	60,200	40.58	40.86	40.39	2,700	12,400	-0.4
30/12/2025	40.48	36,600	40.48	40.86	40.29	100	3,900	-0.2
29/12/2025	40.39	22,700	40.48	40.67	40.39	200	0	0.0
26/12/2025	40.39	89,200	40.67	40.67	40.10	100	4,300	-0.2
25/12/2025	40.67	51,000	40.77	41.24	40.39	0	8,500	-0.4
24/12/2025	40.77	68,000	40.86	40.96	40.67	500	28,200	-1.2
23/12/2025	40.86	71,500	40.96	40.96	40.58	100	7,400	-0.3
22/12/2025	40.77	58,500	41.15	41.24	40.67	300	15,600	-0.7
19/12/2025	40.77	48,400	40.01	41.15	40.01	0	0	0
18/12/2025	40.01	129,800	41.71	41.81	40.01	0	0	0
17/12/2025	41.90	81,600	43.14	43.14	41.71	0	300	0.0
16/12/2025: Cổ tức tiền mặt tỉ lệ: 18%
16/12/2025	42.57	39,500	42.66	43.23	41.71	0	300	0.0
15/12/2025	42.38	67,200	42.38	42.92	42.20	300	100	0.0

Page:
1
2
3
>>

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