Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	35.93	37,000	32.14	35.93	32.14	0	200	0.0
09/06/2026	35.55	27,900	35.65	36.03	35.55	0	1,400	-0.1
08/06/2026	35.74	48,600	36.03	36.03	35.55	0	4,200	-0.2
05/06/2026	36.03	48,100	36.50	36.50	35.93	200	0	0.0
04/06/2026	36.41	25,800	36.50	36.50	36.22	0	500	0.0
03/06/2026	36.22	33,500	36.31	36.69	36.12	700	0	0.0
02/06/2026	36.31	12,800	36.88	36.88	36.31	0	1,000	0.0
01/06/2026	36.88	22,500	36.31	36.88	36.22	0	500	0.0
29/05/2026	36.31	16,400	36.50	36.50	36.31	0	0	0
28/05/2026	36.50	30,800	36.50	36.59	36.03	0	600	0.0
27/05/2026	36.50	29,500	36.50	36.69	36.31	4,900	1,000	0.2
26/05/2026	36.50	25,100	36.31	36.59	36.22	0	0	0
25/05/2026	36.50	9,300	36.41	36.59	36.41	0	0	0
22/05/2026	36.41	30,900	36.59	36.59	36.22	0	0	0
21/05/2026	36.41	30,100	36.50	36.59	36.12	0	0	0
20/05/2026	36.50	36,000	36.97	36.97	36.03	600	0	0.0
19/05/2026	36.78	25,300	36.97	37.07	36.78	0	0	0
18/05/2026	36.97	49,300	36.88	37.07	36.59	0	3,900	-0.2
15/05/2026	36.88	22,700	36.78	37.07	36.78	0	2,000	-0.1
14/05/2026	36.78	79,300	37.16	37.26	36.59	600	2,200	-0.1
13/05/2026	37.16	31,200	37.35	37.35	36.69	1,000	0	0.0
12/05/2026	36.97	26,600	36.78	37.35	36.78	0	1,500	-0.1
11/05/2026	36.78	39,900	37.16	37.45	36.78	0	1,000	0.0
08/05/2026	37.16	45,200	37.35	37.45	36.88	0	0	0
07/05/2026	37.45	47,100	37.35	37.64	37.26	0	100	0.0
06/05/2026	37.35	27,500	36.78	37.64	36.78	100	200	0.0
05/05/2026	36.97	47,200	36.59	37.26	36.03	200	3,500	-0.1
04/05/2026	37.45	42,200	37.45	37.54	37.16	0	1,800	-0.1
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
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
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

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 (2026-09-04)	-1	-3.22%	611,300	-24,400	-0.6	29 31.80 29
2 tháng (2026-08-05)	-3.10	-9.34%	1,329,600	-123,800	-3.8	29 33.70 29
3 tháng (2026-07-06)	-5.30	-14.97%	2,118,500	-136,300	-4.3	29 35.40 29
6 tháng (2026-04-07)	-7.44	-19.83%	4,897,100	-433,100	-15.9	29 44.40 29
12 tháng (2025-10-09)	-13.83	-31.48%	14,442,200	-825,400	-33.8	29 44.40 29
24 tháng (2024-10-14)	-23.50	-43.84%	59,722,297	-1,603,450	-76.4	26.29 68.52 29
36 tháng (2023-10-20)	-16.25	-35.06%	106,286,165	-3,323,431	-188.2	24.77 70.22 29
60 tháng (2021-11-01)	-56.78	-65.36%	162,508,362	-4,487,020	-285.9	23.97 86.88 29

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH