Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
02/09/2025	54.23	107,448	54.68	54.86	54.13	0	10,708	-0.6
01/09/2025	55.41	87,109	56.14	56.14	55.41	0	20,700	-1.3
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
18/08/2025	46.93	260,000	45.84	46.93	45.39	0	29,000	-1.5
15/08/2025	45.84	358,600	46.48	46.57	45.57	61,300	23,500	1.9
14/08/2025	46.39	270,400	46.48	46.75	46.11	8,700	10,300	-0.1
13/08/2025	46.48	351,200	46.02	47.21	45.93	2,200	28,900	-1.4
12/08/2025	46.75	227,200	47.12	47.21	46.48	9,800	3,600	0.3
11/08/2025	47.12	249,100	47.21	47.48	46.57	11,100	23,900	-0.7
08/08/2025	47.21	583,100	45.93	48.30	45.93	67,400	47,700	1.0
07/08/2025	45.84	319,500	45.39	45.93	45.39	87,600	400	4.4
06/08/2025	45.11	121,000	45.39	45.39	45.02	1,100	7,000	-0.3
05/08/2025	45.11	391,100	44.93	45.84	44.57	70,600	12,600	2.9
04/08/2025	44.84	177,300	44.84	44.93	44.29	2,400	6,200	-0.2
01/08/2025	44.84	159,900	44.75	45.29	44.57	4,700	2,400	0.1
31/07/2025	44.66	171,000	44.66	45.39	44.38	1,200	25,200	-1.2
30/07/2025	44.75	371,400	44.75	45.29	44.20	22,900	44,400	-1.1
29/07/2025	44.75	468,400	46.66	46.66	44.75	13,500	101,800	-4.4
28/07/2025	46.66	320,300	46.02	47.21	45.75	38,600	1,700	1.9

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 (2026-08-19)	-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