Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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
12/12/2025	42.38	99,600	43.20	43.20	42.20	2,100	0	0.1
11/12/2025	43.20	72,200	43.29	43.29	42.65	0	0	0
10/12/2025	43.02	60,600	43.56	43.65	42.83	0	0	0
09/12/2025	43.47	111,400	43.29	43.74	42.83	0	0	0
08/12/2025	43.29	99,900	44.47	44.47	43.29	0	0	0
05/12/2025	43.74	139,400	43.93	45.02	43.65	0	700	0.0
04/12/2025	43.93	71,200	44.47	44.57	43.93	0	0	0
03/12/2025	44.20	329,100	43.47	45.48	43.38	800	7,000	-0.3
02/12/2025	43.29	122,800	42.56	43.56	42.38	700	4,200	-0.2
01/12/2025	42.65	53,200	42.65	42.83	42.56	0	0	0
28/11/2025	42.65	66,100	42.74	43.02	42.65	0	7,200	-0.3
27/11/2025	42.74	26,700	42.83	42.83	42.56	0	3,600	-0.2
26/11/2025	42.56	58,300	42.56	42.83	42.29	0	1,400	-0.1
25/11/2025	42.56	48,200	42.65	42.92	42.20	0	5,400	-0.3
24/11/2025	42.65	46,100	43.02	43.02	42.56	0	1,300	-0.1
21/11/2025	42.92	85,200	43.11	43.11	42.74	0	0	0
20/11/2025	43.11	21,300	43.20	43.29	43.11	0	0	0
19/11/2025	43.29	85,400	42.83	43.47	42.83	0	300	0.0
18/11/2025	42.92	41,200	43.11	43.11	42.83	0	1,000	0.0
17/11/2025	43.02	34,900	43.38	43.38	42.65	0	0	0
14/11/2025	43.29	62,800	42.47	43.29	42.38	100	0	0.0
13/11/2025	42.47	44,600	42.10	42.83	42.10	600	0	0.0
12/11/2025	42.20	63,300	42.20	42.47	42.10	8,900	0	0.4
11/11/2025	42.20	53,200	41.47	42.47	40.56	100	800	0.0
10/11/2025	42.10	58,500	42.29	42.38	41.74	600	1,000	0.0
07/11/2025	42.01	50,600	42.38	42.74	41.74	0	0	0
06/11/2025	42.38	40,900	42.74	42.83	42.29	0	0	0
05/11/2025	42.74	20,500	42.92	42.92	42.47	0	1,200	-0.1
04/11/2025	42.92	71,300	43.02	43.02	41.92	0	200	0.0
03/11/2025	42.92	64,700	44.02	44.02	42.83	2,200	1,900	0.0
31/10/2025	43.74	173,900	43.11	43.84	42.20	1,700	8,500	-0.3
30/10/2025	43.20	33,700	43.38	43.65	43.02	200	3,200	-0.1
29/10/2025	43.38	57,100	43.02	43.47	42.83	1,900	11,700	-0.5
28/10/2025	43.02	32,000	43.02	43.02	42.56	0	3,800	-0.2
27/10/2025	43.11	68,600	43.29	43.29	42.29	200	1,100	0.0
24/10/2025	42.10	32,100	42.10	42.10	41.74	7,900	0	0.4
23/10/2025	42.10	57,400	41.56	42.20	41.47	4,600	400	0.2
22/10/2025	41.47	79,700	41.56	42.38	41.10	300	26,000	-1.2
21/10/2025	41.47	125,000	41.19	41.74	40.83	0	500	0.0
20/10/2025	41.19	151,500	42.65	42.65	41.19	400	300	0.0
17/10/2025	42.65	103,100	43.47	43.65	42.65	0	30,800	-1.4
16/10/2025	43.02	49,500	43.20	43.65	41.56	0	0	0
15/10/2025	43.29	83,700	43.47	43.74	43.29	0	800	0.0
14/10/2025	43.47	137,500	43.84	44.02	43.47	700	2,500	-0.1
13/10/2025	43.65	128,900	44.20	44.20	43.65	0	22,200	-1.1
10/10/2025	44.29	90,500	45.57	45.57	43.84	800	20,200	-0.9
09/10/2025	43.93	75,900	44.02	44.11	43.84	0	0	0
08/10/2025	44.02	50,800	44.57	44.66	43.93	0	3,600	-0.2
07/10/2025	44.20	86,900	44.38	44.57	44.02	0	7,600	-0.4
06/10/2025	44.29	57,500	43.84	44.57	43.84	2,300	6,700	-0.2
03/10/2025	43.84	61,300	44.11	44.11	43.74	0	9,400	-0.5
02/10/2025	43.84	93,900	44.38	44.57	43.84	0	7,400	-0.4
01/10/2025	44.38	30,800	44.20	44.38	43.84	0	3,400	-0.2
30/09/2025	43.93	129,700	44.38	44.66	43.65	0	12,800	-0.6
29/09/2025	44.29	211,300	45.11	45.20	44.20	0	33,300	-1.6
26/09/2025	45.11	137,000	45.39	45.75	44.66	5,700	10,900	-0.3
25/09/2025	45.39	110,300	45.20	45.57	45.11	6,700	0	0.3
24/09/2025	45.20	134,600	45.57	45.57	44.66	0	9,500	-0.5
23/09/2025	45.20	88,800	45.57	45.75	45.11	0	9,600	-0.5
22/09/2025	45.39	182,700	46.48	46.48	45.20	0	7,100	-0.4
19/09/2025	46.39	160,600	47.39	47.39	46.11	100	19,200	-1.0
18/09/2025	47.30	121,800	47.94	48.21	47.12	0	18,300	-1.0
17/09/2025	47.94	556,600	46.30	48.58	45.93	60,700	22,900	1.9
16/09/2025	46.30	267,800	46.02	46.48	45.57	44,200	1,100	2.2
15/09/2025	45.66	171,400	45.57	46.66	45.20	0	4,300	-0.2
12/09/2025	45.57	189,400	44.66	46.02	44.57	34,300	2,100	1.6
11/09/2025	44.57	108,500	44.66	44.66	44.20	1,100	7,800	-0.3
10/09/2025	44.57	39,300	44.75	45.02	44.57	0	1,700	-0.1
09/09/2025	44.66	115,300	44.66	44.84	44.47	200	11,100	-0.5
08/09/2025	44.66	147,200	45.02	45.20	44.57	0	3,300	-0.2
05/09/2025	45.02	94,300	45.57	45.75	45.02	600	3,800	-0.2
04/09/2025	45.29	98,800	45.02	45.39	44.75	26,100	800	1.3
03/09/2025	44.66	116,900	44.57	44.93	44.38	3,300	3,100	0.0
29/08/2025	44.47	148,200	44.66	45.02	44.38	3,100	200	0.1
28/08/2025	44.57	77,300	44.66	44.93	44.57	0	900	0.0
27/08/2025	44.66	95,600	44.75	45.11	44.66	0	5,300	-0.3
26/08/2025	44.75	77,500	44.11	44.75	44.11	20,100	600	1.0
25/08/2025	44.11	105,000	44.20	45.02	44.11	1,700	1,000	0.0
22/08/2025	44.11	300,200	45.57	45.57	44.11	0	40,700	-2.0
21/08/2025	45.11	121,600	45.39	45.57	45.11	500	9,700	-0.5
20/08/2025	45.20	303,200	46.30	46.48	44.66	1,000	48,200	-2.3
19/08/2025	46.30	213,600	46.93	46.93	46.30	0	4,200	-0.2

Page:
<<
2
3
4
>>

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	29.40 31.80 29.40
2 tháng (2026-08-05)	-3.10	-9.34%	1,329,600	-123,800	-3.8	29.40 33.70 29.40
3 tháng (2026-07-06)	-5.30	-14.97%	2,118,500	-136,300	-4.3	29.40 35.40 29.40
6 tháng (2026-04-07)	-7.44	-19.83%	4,897,100	-433,100	-15.9	29.40 44.40 29.40
12 tháng (2025-10-09)	-13.83	-31.48%	14,442,200	-825,400	-33.8	29.40 44.40 29.40
24 tháng (2024-10-14)	-23.50	-43.84%	59,722,297	-1,603,450	-76.4	26.29 68.52 29.40
36 tháng (2023-10-20)	-16.25	-35.06%	106,286,165	-3,323,431	-188.2	24.77 70.22 29.40
60 tháng (2021-11-01)	-56.78	-65.36%	162,508,362	-4,487,020	-285.9	23.97 86.88 29.40

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH