Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/02/2016	9.76	63,400	9.52	10.04	9.52	4,000	0	0.3
29/01/2016	9.52	131,627	10.05	10.49	9.52	0	0	0
28/01/2016	10.05	51,000	10.20	10.33	10.03	0	200	0.0
27/01/2016	10.20	28,312	10.20	10.39	10.20	0	300	0.0
26/01/2016	10.20	57,140	10.39	10.39	10.20	0	0	0
25/01/2016	10.39	36,000	10.20	10.42	10.20	0	0	0
22/01/2016	10.20	58,541	10.20	10.35	10.05	0	0	0
21/01/2016	10.20	27,400	10.27	10.33	10.20	0	0	0
20/01/2016	10.27	50,400	10.27	10.46	10.14	0	3,400	-0.2
19/01/2016	10.27	38,206	10.05	10.35	10.00	0	0	0
18/01/2016	10.05	128,411	10.20	10.42	9.69	0	0	0
15/01/2016	10.20	71,130	10.35	10.49	10.20	0	0	0
14/01/2016	10.35	38,539	10.48	10.48	10.21	0	0	0
13/01/2016	10.48	47,050	10.27	10.54	10.27	0	0	0
12/01/2016	10.27	63,178	10.13	10.35	9.98	2,900	30	0.2
11/01/2016	10.13	36,900	10.42	10.48	10.13	0	0	0
08/01/2016	10.42	36,559	10.49	10.49	10.29	0	0	0
07/01/2016	10.49	38,840	10.56	10.56	10.35	13,100	0	0.9
06/01/2016	10.56	63,910	10.49	10.56	10.49	17,100	200	1.2
05/01/2016	10.49	74,800	10.64	10.75	10.49	24,500	0	1.8
04/01/2016	10.64	86,300	10.78	10.86	10.56	0	0	0
31/12/2015	10.78	58,325	10.70	10.78	10.49	0	0	0
30/12/2015	10.70	65,020	10.64	10.78	10.59	0	0	0
29/12/2015	10.64	159,900	10.49	10.86	10.43	35,900	3,000	2.4
28/12/2015	10.49	76,527	10.64	10.90	10.49	10,000	200	0.7
25/12/2015	10.64	140,790	10.49	11.05	10.64	500	600	0.0
24/12/2015	10.49	152,721	9.54	10.49	9.65	0	5,200	-0.4
23/12/2015	9.54	263,720	9.98	10.01	9.18	22,000	5,000	1.1
22/12/2015	9.98	161,763	10.20	10.42	9.91	47,200	0	3.3
21/12/2015	10.20	96,467	10.49	10.64	10.20	0	0	0
18/12/2015	10.49	81,400	10.42	10.67	10.33	11,300	0	0.8
17/12/2015	10.42	108,040	10.49	10.65	10.35	19,000	2,700	1.2
16/12/2015	10.49	53,016	10.64	10.78	10.49	1,500	1,900	0.0
15/12/2015	10.64	73,700	10.56	10.70	10.49	7,000	2,700	0.3
14/12/2015	10.56	53,630	10.54	10.71	10.05	200	3,000	-0.2
11/12/2015	10.54	71,800	10.29	10.56	10.29	13,000	1,500	0.8
10/12/2015	10.29	39,220	10.49	10.55	10.29	900	10	0.1
09/12/2015: Cổ tức tiền mặt tỉ lệ: 20%
09/12/2015	10.49	70,100	10.35	10.64	10.39	20,800	0	1.5
08/12/2015	10.35	100,226	10.63	10.63	10.28	0	8,500	-0.6
07/12/2015	10.63	101,055	10.66	10.91	10.62	1,500	0	0.1
04/12/2015	10.66	143,617	10.19	10.91	10.20	200	4,300	-0.3
03/12/2015	10.19	65,342	9.85	10.19	9.88	200	4,700	-0.3
02/12/2015	9.85	163,689	9.99	10.06	9.81	20,000	51,900	-2.2
01/12/2015	9.99	56,770	10.08	10.23	9.99	0	700	0.0
30/11/2015	10.08	122,800	10.16	10.42	10.06	0	9,900	-0.7
27/11/2015	10.16	171,600	9.99	10.33	9.85	16,000	9,500	0.5
26/11/2015	9.99	157,121	10.45	10.50	9.92	0	6	0.0
25/11/2015	10.45	109,200	10.64	10.74	10.42	1,300	0	0.1
24/11/2015	10.64	145,840	10.57	10.77	10.35	0	0	0
23/11/2015	10.57	144,911	10.06	10.63	10.13	0	0	0
20/11/2015	10.06	113,753	10.19	10.33	9.84	17,800	0	1.3
19/11/2015	10.19	116,611	9.61	10.19	9.64	14,000	0	1.0
18/11/2015	9.61	111,200	9.14	9.64	9.00	5,000	0	0.3
17/11/2015	9.14	261,900	9.50	9.64	9.07	20,000	0	1.3
16/11/2015	9.50	124,500	9.35	9.64	9.35	14,000	0	0.9
13/11/2015	9.35	153,458	8.65	9.35	8.65	16,000	1,500	0.9
12/11/2015	8.65	148,217	8.43	8.79	8.43	1,200	0	0.1
11/11/2015	8.43	146,311	7.97	8.46	7.97	1,300	1,800	0.0
10/11/2015	7.97	147,040	7.94	8.22	7.94	2,800	0	0.2
09/11/2015	7.94	107,500	7.43	8.01	7.43	400	0	0.0
06/11/2015	7.43	136,592	7.74	7.75	7.38	0	0	0
05/11/2015	7.74	98,258	7.97	7.97	7.65	200	0	0.0
04/11/2015	7.97	45,700	8.04	8.36	7.97	0	0	0
03/11/2015	8.04	210,969	7.89	8.08	7.37	4,100	35,500	-1.7
02/11/2015	7.89	314,848	8.76	8.79	7.89	4,800	2,000	0.2
30/10/2015	8.76	105,328	8.93	9.21	8.73	1,800	3,100	-0.1
29/10/2015	8.93	177,030	8.76	8.93	8.49	0	0	0
28/10/2015	8.76	179,962	8.08	8.87	8.08	11,300	0	0.7
27/10/2015	8.08	147,829	7.64	8.08	7.55	100	0	0.0
26/10/2015	7.64	284,800	7.64	7.78	7.48	8,400	0	0.5
23/10/2015	7.64	191,019	7.51	8.08	7.51	4,300	1,900	0.1
22/10/2015	7.51	124,361	7.30	7.72	7.30	1,500	0	0.1
21/10/2015	7.30	211,427	6.90	7.37	6.90	4,900	0	0.3
20/10/2015	6.90	78,318	6.92	6.94	6.80	1,200	0	0.1
19/10/2015	6.92	166,400	6.56	7.07	6.70	0	0	0
16/10/2015	6.56	101,800	6.55	6.62	6.52	0	3,000	-0.1
15/10/2015	6.55	35,855	6.53	6.59	6.46	0	0	0
14/10/2015	6.53	37,850	6.53	6.62	6.46	1,900	0	0.1
13/10/2015	6.53	156,684	6.32	6.59	6.25	7,000	15,000	-0.4
12/10/2015	6.32	85,730	6.22	6.38	6.17	0	0	0
09/10/2015	6.22	85,100	6.28	6.28	6.09	0	0	0
08/10/2015	6.28	50,100	6.18	6.29	6.17	0	0	0
07/10/2015	6.18	92,110	6.24	6.24	6.09	0	0	0
06/10/2015	6.24	87,557	6.24	6.34	6.19	0	0	0
05/10/2015	6.24	166,760	6.08	6.32	6.07	3,000	4,500	-0.1
02/10/2015	6.08	93,300	6.07	6.09	5.95	0	10,100	-0.4
01/10/2015	6.07	174,800	5.70	6.15	5.71	900	0	0.0
30/09/2015	5.70	424,409	5.37	5.77	5.39	0	0	0
29/09/2015	5.37	16,300	5.46	5.46	5.24	0	0	0
28/09/2015	5.46	31,800	5.50	5.50	5.39	1,700	0	0.1
25/09/2015	5.50	86,910	5.31	5.53	5.20	0	0	0
24/09/2015	5.31	12,100	5.29	5.33	5.29	0	0	0
23/09/2015	5.29	38,800	5.34	5.34	5.29	0	0	0
22/09/2015	5.34	114,655	5.22	5.41	5.22	0	0	0
21/09/2015	5.22	16,400	5.23	5.24	5.20	0	0	0
18/09/2015	5.23	57,420	5.12	5.26	5.16	0	20	0.0
17/09/2015	5.12	7,200	5.07	5.13	5.07	0	0	0
16/09/2015	5.07	22,200	5.12	5.14	5.03	0	0	0
15/09/2015	5.12	33,900	5.07	5.12	5.00	0	0	0
14/09/2015	5.07	58,300	5.23	5.23	4.96	0	0	0

Page:
<<
27
28
29
>>

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