Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/04/2017	38.69	84,264	39.45	39.45	38.44	300	3,500	-0.5
13/04/2017	39.45	102,387	39.50	39.70	38.52	0	0	0
12/04/2017	39.50	104,920	40.68	40.68	39.50	1,300	0	0.2
11/04/2017	40.68	25,069	40.23	40.93	40.20	100	2,906	-0.5
10/04/2017	40.23	55,781	40.68	40.80	39.45	0	0	0
07/04/2017	40.68	324,571	41.86	42.21	39.90	67,000	0	10.9
05/04/2017	41.86	18,609	41.68	41.96	41.21	2,000	60	0.3
04/04/2017	41.68	48,680	41.71	41.83	41.08	0	1,720	-0.3
03/04/2017	41.71	51,756	42.46	42.69	41.71	0	39	-0.0
31/03/2017	42.46	35,653	42.01	42.97	41.96	0	0	0
30/03/2017	42.01	83,649	41.46	42.14	41.21	44,160	0	7.4
29/03/2017	41.46	33,916	40.83	41.46	40.70	0	0	0
28/03/2017	40.83	44,792	41.18	41.46	40.45	310	100	0.0
27/03/2017	41.18	75,160	40.83	41.83	40.80	0	1,070	-0.2
24/03/2017	40.83	104,595	39.30	41.08	39.35	10,000	0	1.6
23/03/2017	39.30	63,605	39.30	39.57	39.05	0	0	0
22/03/2017	39.30	55,771	39.65	39.92	39.20	1,000	0	0.2
21/03/2017	39.65	48,543	39.95	39.95	39.45	300	27	0.0
20/03/2017	39.95	159,346	39.20	40.08	39.20	10	1,000	-0.2
17/03/2017	39.20	29,810	39.65	39.95	39.20	700	0	0.1
16/03/2017	39.65	22,624	39.45	39.92	39.20	1	0	0.0
15/03/2017	39.45	92,640	38.79	39.60	38.94	1,423	0	0.2
14/03/2017	38.79	36,564	38.32	38.94	38.07	27	600	-0.1
13/03/2017	38.32	21,169	38.54	38.57	38.24	0	0	0
10/03/2017	38.54	66,425	37.84	38.69	37.84	0	900	-0.1
09/03/2017	37.84	28,593	37.99	38.07	37.81	0	0	0
08/03/2017	37.99	34,040	38.29	39.17	37.84	0	0	0
07/03/2017	38.29	110,555	37.94	38.67	37.31	7,100	16,413	-1.4
06/03/2017	37.94	115,470	39.32	39.32	37.94	600	0	0.1
03/03/2017	39.32	107,874	39.95	40.33	39.07	300	1,560	-0.2
02/03/2017	39.95	51,838	39.45	40.20	39.60	500	0	0.1
01/03/2017	39.45	120,286	38.44	40.20	38.44	100	1,600	-0.2
28/02/2017	38.44	59,549	38.17	38.44	37.97	130	0	0.0
27/02/2017	38.17	29,050	38.17	38.44	37.69	0	0	0
24/02/2017	38.17	77,321	37.19	38.32	37.41	300	0	0.0
23/02/2017	37.19	52,191	37.54	37.56	36.61	0	0	0
22/02/2017	37.54	27,262	37.44	37.64	37.19	6,050	0	0.9
21/02/2017	37.44	61,016	37.44	37.69	37.19	6,000	3,396	0.4
20/02/2017	37.44	111,446	36.06	37.66	36.06	110	0	0.0
17/02/2017	36.06	89,708	35.25	36.06	34.92	4,000	0	0.6
16/02/2017	35.25	69,888	35.68	36.36	35.25	1,000	0	0.1
15/02/2017	35.68	66,808	35.43	35.93	35.18	0	0	0
14/02/2017	35.43	107,941	35.43	35.93	35.18	7,010	300	1.0
13/02/2017	35.43	56,555	34.92	35.88	34.47	0	0	0
10/02/2017	34.92	70,920	33.87	35.05	33.84	0	1,531	-0.2
09/02/2017	33.87	46,856	33.69	34.05	33.32	0	0	0
08/02/2017	33.69	40,395	33.47	33.87	33.39	0	0	0
07/02/2017	33.47	153,381	32.16	33.54	31.91	1,500	2,000	-0.1
06/02/2017	32.16	31,058	31.88	32.31	31.41	10	0	0.0
03/02/2017	31.88	19,003	32.34	32.36	31.81	0	0	0
02/02/2017	32.34	12,477	32.41	32.66	31.43	0	0	0
25/01/2017	32.41	33,931	32.21	32.61	32.21	10	10	-0
24/01/2017	32.21	24,105	31.66	32.21	31.43	0	0	0
23/01/2017	31.66	28,185	31.53	32.36	31.58	0	1,084	-0.1
20/01/2017	31.53	40,019	31.16	32.66	31.41	0	0	0
19/01/2017	31.16	45,101	30.90	32.16	30.85	0	2,000	-0.2
18/01/2017	30.90	18,970	31.06	31.13	30.78	1,000	0	0.1
17/01/2017	31.06	20,665	31.08	31.16	30.80	0	0	0
16/01/2017	31.08	37,677	31.11	31.28	31.03	2,000	700	0.2
13/01/2017	31.11	17,910	31.31	31.31	30.98	400	0	0.0
12/01/2017	31.31	31,972	31.13	31.51	31.16	0	0	0
11/01/2017	31.13	15,680	31.16	31.56	30.83	0	0	0
10/01/2017	31.16	64,074	30.90	32.64	30.65	0	0	0
09/01/2017	30.90	39,193	31.88	31.91	30.90	0	0	0
06/01/2017	31.88	44,099	32.16	32.16	31.58	110	400	-0.0
05/01/2017	32.16	33,432	32.19	32.39	31.96	1,000	0	0.1
04/01/2017	32.19	26,979	32.26	32.26	32.11	1,100	0	0.1
03/01/2017	32.26	35,310	32.26	32.41	31.99	0	200	-0.0
30/12/2016	32.26	19,711	32.54	32.56	32.26	200	0	0.0
29/12/2016	32.54	45,290	32.64	32.74	32.41	410	0	0.1
28/12/2016	32.64	73,508	32.01	33.17	32.44	0	200	-0.0
27/12/2016	32.01	28,068	31.96	32.11	31.91	2	0	0.0
26/12/2016	31.96	35,731	31.99	32.46	31.93	0	200	-0.0
23/12/2016	31.99	66,620	32.86	32.86	31.68	0	90	-0.0
22/12/2016	32.86	202,548	33.32	33.67	31.66	100	100	0
21/12/2016	33.32	52,873	33.17	33.54	33.07	100	792	-0.1
20/12/2016	33.17	66,443	33.17	33.79	32.94	150	0	0.0
19/12/2016	33.17	68,305	32.66	33.92	32.91	710	100	0.1
16/12/2016	32.66	68,260	31.28	32.66	31.33	400	0	0.1
15/12/2016	31.28	61,827	31.18	31.66	30.98	10	0	0.0
14/12/2016	31.18	89,671	30.90	31.66	30.90	200	0	0.0
13/12/2016	30.90	47,087	32.11	32.16	30.65	0	0	0
12/12/2016	32.11	42,522	31.91	32.66	31.71	200	0	0.0
09/12/2016	31.91	130,050	29.40	31.91	29.65	200	0	0.0
08/12/2016	29.40	20,747	29.62	29.65	29.40	700	0	0.1
07/12/2016	29.62	62,963	28.77	30.15	28.89	100	18,239	-2.1
06/12/2016	28.77	34,355	29.42	29.42	28.77	0	2,500	-0.3
05/12/2016	29.42	46,527	29.60	29.65	28.69	0	2,487	-0.3
02/12/2016	29.60	20,197	29.90	30.78	29.52	600	0	0.1
01/12/2016	29.90	16,392	30.15	30.18	29.40	0	0	0
30/11/2016	30.15	84,753	28.89	30.90	27.64	0	63	-0.0
29/11/2016	28.89	124,385	30.65	30.78	28.89	0	1,746	-0.2
28/11/2016	30.65	60,862	31.56	31.56	30.50	0	6,449	-0.8
25/11/2016	31.56	41,986	31.66	31.88	31.41	0	1,200	-0.2
24/11/2016	31.66	38,994	31.41	31.78	31.23	0	0	0
23/11/2016	31.41	73,382	31.41	31.91	31.03	0	10	-0.0
22/11/2016	31.41	52,828	31.73	31.86	31.41	0	0	0
21/11/2016	31.73	27,401	32.06	32.06	31.73	0	0	0
18/11/2016	32.06	29,274	32.59	32.59	32.04	0	6	-0.0
17/11/2016	32.59	13,207	32.79	32.79	32.54	7	0	0.0

Page:
<<
19
20
21
>>

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