Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/07/2025	45.93	223,100	45.57	46.11	45.57	28,600	200	1.4
24/07/2025	45.57	186,100	46.48	47.30	45.57	100	17,600	-0.9
23/07/2025	46.11	433,300	45.39	46.39	45.20	77,600	3,000	3.7
22/07/2025	45.29	193,000	45.20	45.29	44.84	0	32,000	-1.6
21/07/2025	45.29	190,700	46.21	48.30	45.20	2,900	4,800	-0.1
18/07/2025	45.57	233,300	46.02	46.39	45.39	5,000	5,900	0.0
17/07/2025	46.02	371,000	45.39	46.11	45.02	73,800	2,000	3.6
16/07/2025	45.29	147,400	45.20	45.57	44.93	200	25,200	-1.2
15/07/2025	45.20	180,500	49.67	49.67	45.20	2,600	12,500	-0.5
14/07/2025	45.20	119,300	45.39	45.57	44.66	3,500	23,500	-1.0
11/07/2025	45.39	155,900	46.21	46.21	45.11	1,000	5,200	-0.2
10/07/2025	45.75	280,800	45.39	45.75	44.93	37,000	100	1.8
09/07/2025	45.02	206,400	45.39	45.48	44.75	17,000	500	0.8
08/07/2025	45.02	215,400	45.11	45.39	44.66	20,700	13,800	0.3
07/07/2025	44.38	173,800	44.75	45.20	44.20	2,200	26,000	-1.2
04/07/2025	44.75	204,600	45.29	46.21	44.47	800	31,500	-1.5
03/07/2025	45.29	462,900	44.66	49.21	44.20	3,600	75,300	-3.6
02/07/2025	44.75	305,800	43.47	45.57	43.38	31,200	9,400	1.1
01/07/2025	43.47	127,500	43.93	44.20	43.38	1,300	15,000	-0.7
30/06/2025	43.93	126,000	43.93	44.20	43.74	11,400	4,900	0.3
27/06/2025	43.93	201,100	43.47	44.29	43.20	49,700	3,000	2.2
26/06/2025	43.20	70,800	43.47	43.56	42.92	7,300	9,200	-0.1
25/06/2025	43.47	106,500	43.29	43.47	43.11	14,300	4,200	0.5
24/06/2025	43.11	173,900	42.74	43.38	42.74	1,000	33,000	-1.5
23/06/2025	42.74	152,100	43.20	43.20	42.29	0	23,400	-1.1
20/06/2025	43.20	113,600	43.56	43.56	42.92	0	0	0
19/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
19/06/2025	43.56	121,200	45.39	45.39	43.47	7,100	20,200	-0.6
18/06/2025	43.93	234,100	44.19	44.54	43.93	14,800	10,100	0.2
17/06/2025	44.19	212,600	44.45	44.63	43.93	27,800	20,200	0.4
16/06/2025	44.19	244,000	43.05	44.36	43.05	39,400	40,000	0.0
13/06/2025	43.05	233,800	43.75	43.84	42.79	28,600	1,100	1.4
12/06/2025	43.84	237,300	43.40	44.71	43.31	46,900	3,900	2.2
11/06/2025	43.31	79,600	43.58	43.75	43.14	300	3,400	-0.2
10/06/2025	43.23	116,800	42.26	43.40	42.26	1,000	4,100	-0.2
09/06/2025	42.26	176,700	42.96	43.23	42.00	3,900	14,300	-0.5
06/06/2025	42.88	130,800	43.49	43.49	42.88	1,000	3,400	-0.1
05/06/2025	43.49	136,900	43.84	44.19	43.31	2,200	2,500	0.0
04/06/2025	43.84	128,100	43.84	44.01	43.49	10,500	0	0.5
03/06/2025	43.84	164,800	43.75	44.54	43.75	5,300	1,900	0.2
02/06/2025	43.58	143,900	43.93	44.28	42.88	7,800	26,200	-0.9
30/05/2025	43.84	137,100	45.24	45.24	43.58	6,500	9,400	-0.2
29/05/2025	45.06	411,900	43.84	45.85	43.84	0	48,400	-2.5
28/05/2025	43.84	368,000	42.79	44.36	42.79	6,400	78,100	-3.6
27/05/2025	42.79	182,900	43.58	43.75	42.79	4,000	24,100	-1.0
26/05/2025	42.96	288,700	41.13	43.23	40.78	14,400	40,200	-1.3
23/05/2025	41.13	136,900	41.39	41.56	41.13	200	24,100	-1.1
22/05/2025	41.39	102,100	41.39	41.56	41.04	0	15,400	-0.7
21/05/2025	41.39	75,100	41.91	41.91	41.13	1,100	6,400	-0.3
20/05/2025	41.65	157,500	41.21	41.83	41.13	4,800	14,000	-0.4
19/05/2025	41.21	98,600	41.83	41.83	41.13	2,600	9,300	-0.3
16/05/2025	41.83	170,400	42.88	42.88	41.83	3,000	15,600	-0.6
15/05/2025	42.53	116,100	43.23	43.23	42.44	0	26,200	-1.3
14/05/2025	42.79	266,900	42.35	43.31	42.35	1,200	20,000	-0.9
13/05/2025	42.00	233,300	40.86	42.00	40.86	100	4,100	-0.2
12/05/2025	40.86	88,100	40.78	41.39	40.25	100	4,000	-0.2
09/05/2025	40.78	112,100	41.13	41.48	40.60	0	0	0
08/05/2025	40.78	219,900	40.78	40.95	40.16	31,800	8,300	1.1
07/05/2025	40.43	171,100	41.48	41.48	40.25	22,300	8,600	0.6
06/05/2025	41.04	160,200	41.21	42.00	40.60	4,800	26,500	-1.0
05/05/2025	41.13	76,600	40.78	0	40.69	0	0	0
29/04/2025	40.69	174,839	39.81	40.95	39.73	22,300	40,600	-0.9
28/04/2025	39.73	94,131	39.38	40.16	39.38	16,100	1,200	0.7
25/04/2025	39.38	162,002	39.46	39.46	39.20	25,200	2,000	1.0
24/04/2025	39.38	208,059	38.85	40.43	38.76	29,700	1,600	1.3
23/04/2025	38.76	207,704	38.41	39.03	36.84	31,400	45,700	-0.6
22/04/2025	37.98	380,959	39.46	39.46	36.31	22,900	31,900	-0.5
21/04/2025	40.08	168,213	39.90	40.08	39.03	1,000	73,000	-3.2
18/04/2025	40.16	212,269	40.25	40.25	39.55	900	53,100	-2.4
17/04/2025	40.25	160,913	38.06	40.25	37.63	21,000	57,500	-1.6
16/04/2025	38.24	144,756	39.29	39.29	38.06	14,600	33,000	-0.8
15/04/2025	38.50	319,613	40.69	41.13	36.66	19,800	8,700	0.5
14/04/2025	40.69	173,837	41.13	41.30	40.25	8,400	15,800	-0.3
11/04/2025	40.69	526,397	41.91	42.26	39.38	30,500	32,000	-0.1
10/04/2025	38.50	70,218	38.50	38.50	38.50	5,000	0	0.2
09/04/2025	35.00	315,234	33.69	37.63	33.51	23,100	18,400	0.2
08/04/2025	37.19	540,652	37.19	41.30	37.19	28,200	700	1.2
04/04/2025	41.30	491,484	45.33	45.33	40.78	17,200	18,800	-0.1
03/04/2025	45.24	628,442	49.00	49.00	45.24	19,100	8,000	0.6
02/04/2025	50.23	91,705	50.40	50.67	49.88	500	1,000	0.0
01/04/2025	50.75	124,050	50.75	50.75	49.88	0	700	0.0
31/03/2025	50.75	221,271	50.40	50.75	49.44	0	1,400	-0.1
28/03/2025	50.58	75,513	51.19	51.19	50.58	1,000	2,300	-0.1
27/03/2025	51.19	70,383	51.02	51.45	50.84	0	9,200	-0.5
26/03/2025	51.02	157,906	51.28	51.28	50.67	0	15,400	-0.9

Page:
<<
3
4
5
>>

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