Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/12/2017	68.07	74,650	67.20	69.13	67.20	0	0	0
27/12/2017	67.20	132,551	68.64	68.64	67.06	100	151	0.0
26/12/2017	68.64	114,641	63.07	70.45	63.07	0	0	0
25/12/2017	70.08	93,503	68.93	70.08	68.53	800	0	0.2
22/12/2017	68.64	179,060	70.08	70.36	68.64	110	0	0.0
21/12/2017	70.08	78,602	70.42	70.91	70.08	200	0	0.0
20/12/2017	70.42	82,168	69.50	71.23	69.50	400	0	0.1
19/12/2017	70.08	120,132	71.51	71.51	69.21	600	0	0.1
18/12/2017	71.48	339,200	73.81	73.81	69.79	1,400	10	0.4
15/12/2017	73.81	56,705	72.95	74.38	72.95	2,300	30	0.6
14/12/2017	72.95	111,604	71.17	72.95	70.79	100	30	0.0
13/12/2017	70.79	74,209	69.79	71.05	69.50	0	0	0
12/12/2017	69.50	95,506	69.50	69.76	67.49	700	0	0.2
11/12/2017	68.99	164,673	67.78	69.67	67.64	100	3,800	-0.9
08/12/2017	67.64	137,686	67.20	67.92	66.92	0	0	0
07/12/2017	65.57	43,653	67.15	67.15	65.57	300	0	0.1
06/12/2017	65.48	84,586	66.06	66.06	64.65	0	1,500	-0.3
05/12/2017	65.48	134,363	67.49	67.78	65.48	50	600	-0.1
04/12/2017	67.06	51,407	67.49	68.07	66.92	0	0	0
01/12/2017	67.66	72,105	66.63	68.35	66.06	0	150	0.0
30/11/2017	66.63	51,381	66.92	67.78	66.63	550	500	0.0
29/11/2017	67.20	36,202	67.78	67.78	66.80	10	0	0.0
28/11/2017	67.49	80,450	66.40	68.07	66.20	0	0	0
27/11/2017	66.57	66,304	65.19	66.72	65.05	0	0	0
24/11/2017	65.19	27,900	65.19	65.77	64.91	300	0	0.1
23/11/2017	65.19	49,855	64.33	65.77	64.05	0	100	0.0
22/11/2017	64.56	40,710	64.62	64.76	64.05	0	0	0
21/11/2017	64.62	189,888	58.88	64.91	58.88	300	0	0.1
20/11/2017	64.10	97,871	64.91	65.19	64.05	100	0	0.0
17/11/2017	64.91	191,230	66.80	67.09	64.91	900	0	0.2
16/11/2017	66.80	63,012	66.34	67.49	66.34	1,150	400	0.2
15/11/2017	66.34	69,645	66.40	66.92	66.06	1,800	0	0.4
14/11/2017	66.40	66,939	66.92	67.64	66.34	300	0	0.1
13/11/2017	66.92	102,072	64.62	67.15	64.62	500	0	0.1
10/11/2017	64.65	61,175	64.91	65.34	64.05	143	800	-0.1
09/11/2017	65.19	45,627	65.65	65.65	64.62	50	0	0.0
08/11/2017	65.45	88,935	64.33	65.62	63.90	200	920	-0.2
07/11/2017	64.48	67,082	64.33	64.91	63.76	200	0	0.0
06/11/2017	64.33	241,359	60.89	64.33	60.89	0	700	-0.1
03/11/2017	61.72	59,142	60.89	61.72	60.46	0	0	0
02/11/2017	60.89	135,535	62.03	62.75	60.60	22,920	2,100	4.5
01/11/2017	62.09	33,034	63.04	63.13	62.03	0	1,000	-0.2
31/10/2017	62.29	103,943	61.75	63.04	60.94	300	0	0.1
30/10/2017	61.69	435,905	58.59	62.03	58.47	2,000	60	0.4
27/10/2017	58.70	67,984	58.01	58.70	57.61	100	0	0.0
26/10/2017	57.55	55,615	58.30	58.53	57.21	50	0	0.0
25/10/2017	58.30	53,547	57.87	58.39	57.44	0	0	0
24/10/2017	57.70	41,335	57.15	58.01	57.01	210	800	-0.1
23/10/2017	57.30	154,948	58.36	58.44	57.12	200	500	-0.1
20/10/2017	58.36	46,239	59.16	59.16	58.36	300	0	0.1
19/10/2017	59.16	42,734	59.16	59.97	59.02	0	0	0
18/10/2017	59.13	118,447	59.39	60.31	58.88	100	0	0.0
17/10/2017	58.82	27,437	58.53	58.85	58.44	200	0	0.0
16/10/2017	58.44	40,940	59.31	59.39	58.44	100	885	-0.2
13/10/2017	59.05	78,201	58.59	59.94	58.59	50	200	0.0
12/10/2017	58.59	59,464	58.39	59.02	58.39	0	0	0
11/10/2017	58.39	103,733	57.44	58.67	57.44	400	100	0.1
10/10/2017	57.44	75,300	56.52	58.30	56.12	0	3,000	-0.6
09/10/2017	56.61	73,296	57.44	57.50	56.06	50	210	0.0
06/10/2017	57.50	210,122	58.16	58.30	56.00	0	300	-0.1
05/10/2017	58.56	13,281	58.88	58.88	58.50	86	0	0.0
04/10/2017	58.56	107,935	58.01	59.16	57.73	33	0	0.0
03/10/2017	58.01	541,152	58.44	62.01	58.01	350	0	0.1
02/10/2017	58.44	48,045	58.47	58.47	58.16	0	20,500	-4.2
29/09/2017	58.47	62,968	58.53	58.53	58.19	240	16,200	-3.3
28/09/2017	58.53	44,594	58.44	59.13	58.27	958	0	0.2
27/09/2017	58.27	94,460	52.73	58.59	52.73	2,700	35,110	-6.6
26/09/2017	58.59	52,192	58.36	59.05	58.13	0	1,100	-0.2
25/09/2017	58.36	42,935	58.10	58.56	57.67	200	1,550	-0.3
22/09/2017	58.10	134,191	58.59	59.31	58.01	0	35,200	-7.1
21/09/2017	58.82	61,579	59.42	59.45	58.30	3,000	17,900	-3.0
20/09/2017	58.70	131,865	58.88	59.16	58.16	100	38,500	-7.8
19/09/2017	58.88	92,513	58.88	60.37	58.88	550	0	0.1
18/09/2017	59.45	62,827	58.88	59.74	57.44	0	0	0
15/09/2017	58.88	68,196	57.44	58.88	57.15	0	5,000	-1.0
14/09/2017	57.44	162,211	59.16	59.88	57.44	0	10	0.0
13/09/2017	59.16	65,771	58.88	60.17	58.59	900	0	0.2
12/09/2017	58.88	81,314	57.30	58.88	57.15	0	0	0
11/09/2017	57.30	121,536	56.52	57.78	55.72	200	0	0.0
08/09/2017	56.52	56,553	56.92	56.92	55.43	0	0	0
07/09/2017	56.18	53,172	55.72	57.30	55.72	305	0	0.1
06/09/2017	55.72	240,943	51.49	55.72	51.44	13,000	600	2.3
05/09/2017	51.49	52,760	51.41	51.84	51.41	0	1,800	-0.3
01/09/2017	51.41	9,481	51.26	51.67	51.26	200	0	0.0
31/08/2017	51.26	35,213	51.67	52.13	51.12	2,200	56	0.4
30/08/2017	51.70	63,562	51.67	52.13	51.58	900	0	0.2
29/08/2017	51.67	81,244	50.32	51.95	50.17	1,400	0	0.3
28/08/2017	50.29	42,451	50.26	50.49	49.97	0	0	0
25/08/2017	50.49	59,185	50.83	51.01	50.26	0	0	0
24/08/2017	50.95	72,048	50.40	50.98	50.03	200	130	0.0
23/08/2017	50.40	88,666	50.83	50.83	49.74	0	300	-0.1
22/08/2017	50.83	145,192	51.18	51.67	50.26	0	0	0
21/08/2017	51.15	77,767	51.55	51.90	51.12	0	415	-0.1
18/08/2017	51.70	109,711	51.41	51.98	50.83	0	10	0.0
17/08/2017	51.70	98,688	52.56	53.42	51.70	0	8,006	-1.5
16/08/2017	52.56	206,067	51.41	52.56	50.26	0	0	0
15/08/2017	51.70	76,857	52.56	53.28	51.67	610	0	0.1
14/08/2017	53.28	56,873	53.42	53.99	53.13	0	2,200	-0.4
11/08/2017	53.22	70,861	52.82	53.79	51.98	0	0	0
10/08/2017	52.67	58,695	51.84	53.10	51.70	200	0	0.0

Page:
<<
22
23
24
>>

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	30 31.80 30
2 tháng (2026-08-05)	-3.10	-9.34%	1,329,600	-123,800	-3.8	30 33.70 30
3 tháng (2026-07-06)	-5.30	-14.97%	2,118,500	-136,300	-4.3	30 35.40 30
6 tháng (2026-04-07)	-7.44	-19.83%	4,897,100	-433,100	-15.9	30 44.40 30
12 tháng (2025-10-09)	-13.83	-31.48%	14,442,200	-825,400	-33.8	30 44.40 30
24 tháng (2024-10-14)	-23.50	-43.84%	59,722,297	-1,603,450	-76.4	26.29 68.52 30
36 tháng (2023-10-20)	-16.25	-35.06%	106,286,165	-3,323,431	-188.2	24.77 70.22 30
60 tháng (2021-11-01)	-56.78	-65.36%	162,508,362	-4,487,020	-285.9	23.97 86.88 30

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH