Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/03/2025	51.02	157,906	51.28	51.28	50.67	0	15,400	-0.9
25/03/2025	51.28	99,398	51.45	51.45	50.93	0	2,000	-0.1
24/03/2025	51.19	68,757	51.72	51.80	51.10	800	3,000	-0.1
21/03/2025	51.72	279,117	50.67	51.89	50.67	26,300	1,000	1.5
20/03/2025	50.67	74,130	51.10	51.54	50.58	0	0	0
19/03/2025	50.75	146,726	51.19	51.45	50.75	3,700	200	0.2
18/03/2025	50.75	109,350	50.75	51.37	50.58	2,500	0	0.1
17/03/2025	27.13	26,600	27.13	27.56	26.95	0	0	0
14/03/2025	51.10	244,958	51.10	51.63	50.67	1,200	200	0.1
13/03/2025	51.89	194,390	52.15	52.15	51.10	100	3,200	-0.2
12/03/2025	52.15	262,656	52.24	52.33	50.75	400	17,200	-1.0
11/03/2025	52.42	214,832	50.75	52.42	50.49	100	1,200	-0.1
10/03/2025	51.28	425,256	51.54	51.63	50.32	3,700	11,700	-0.5
07/03/2025	51.28	211,228	51.37	51.80	51.10	17,300	3,800	0.8
06/03/2025	51.28	113,502	51.63	51.63	50.75	0	6,500	-0.4
05/03/2025	51.19	116,709	51.80	51.80	51.19	3,300	0	0.2
04/03/2025	51.19	202,307	52.07	52.07	51.19	10,900	1,500	0.6
03/03/2025	52.07	188,922	51.54	52.24	51.10	9,000	5,800	0.2
28/02/2025	51.37	128,785	51.63	51.63	51.19	2,400	21,600	-1.1
27/02/2025	51.63	82,109	52.07	52.07	51.45	0	0	0
26/02/2025	51.63	94,371	51.72	52.07	51.63	0	1,500	-0.1
25/02/2025	51.72	142,544	52.33	52.42	51.28	4,500	11,600	-0.4
24/02/2025	52.42	93,553	51.89	52.42	51.28	0	2,700	-0.2
21/02/2025	51.89	195,512	52.15	52.85	51.19	8,300	0	0.5
20/02/2025	52.15	235,489	51.63	52.77	51.28	19,000	12,800	0.4
19/02/2025	51.28	200,602	50.40	51.98	50.32	2,201	3,600	-0.1
18/02/2025	50.40	102,526	50.75	50.75	50.32	6,000	0	0.3
17/02/2025	50.58	78,172	50.93	50.93	50.40	10,100	0	0.6
14/02/2025	50.84	78,358	50.75	51.02	50.40	12,200	0	0.7
13/02/2025	50.40	61,053	50.67	50.67	50.32	0	0	0
12/02/2025	50.67	58,599	50.32	50.93	50.32	200	5,600	-0.3
11/02/2025	50.32	163,268	49.88	51.45	49.70	5,700	4,000	0.1
10/02/2025	50.49	252,560	52.07	52.33	50.40	0	3,400	-0.2
07/02/2025	52.07	107,448	52.50	52.68	51.98	0	10,708	-0.6
06/02/2025	52.15	240,782	52.59	53.20	51.63	1,000	500	0.0
05/02/2025	52.50	63,517	52.85	53.12	52.50	3,100	19,100	-1.0
04/02/2025	52.85	110,065	51.89	53.38	51.80	1,700	21,957	-1.2
24/01/2025	52.33	61,084	52.42	52.50	52.15	100	100	0
23/01/2025	52.33	66,903	51.72	52.33	51.63	100	8,900	-0.5
22/01/2025	51.63	82,599	52.42	52.50	51.63	0	900	-0.1
21/01/2025	52.42	93,346	52.94	52.94	52.07	0	9,100	-0.5
20/01/2025	52.50	58,051	52.59	53.20	52.42	0	20,200	-1.2
17/01/2025	52.59	99,497	52.59	53.38	52.50	0	33,800	-2.0
16/01/2025	52.50	140,076	52.50	52.77	52.33	2,400	39,700	-2.2
15/01/2025	52.42	51,244	52.42	52.85	52.15	0	8,700	-0.5
14/01/2025	52.07	54,021	52.50	52.94	51.98	0	7,000	-0.4
13/01/2025	51.89	65,629	52.07	52.50	51.63	2,400	0	0.1
10/01/2025	52.07	188,141	52.94	53.47	51.89	0	8,000	-0.5
09/01/2025	53.20	87,109	53.90	53.90	53.20	0	20,700	-1.3
08/01/2025	53.55	52,201	53.38	53.82	53.38	0	1,200	-0.1
07/01/2025	41.74	127,500	42.18	42.44	41.65	1,300	15,000	-0.7
06/01/2025	53.20	264,118	54.69	54.78	53.20	800	7,120	-0.4
03/01/2025	54.69	152,770	55.48	55.65	54.69	0	600	0.0
02/01/2025	55.48	107,469	55.74	56.27	55.22	0	37,400	-2.4
31/12/2024	55.57	158,166	55.13	56.00	54.87	0	7,700	-0.5
30/12/2024	55.13	113,337	55.57	55.83	55.13	700	0	0.0
27/12/2024	55.48	200,602	56.53	56.53	55.48	0	21,900	-1.4
26/12/2024	56.53	324,950	56.00	57.05	55.65	19,300	6,600	0.8
25/12/2024	55.92	227,803	56.00	56.35	55.48	0	1,300	-0.1
24/12/2024	55.83	431,851	54.25	56.35	54.08	0	0	0
23/12/2024	54.17	96,738	53.99	54.69	53.99	6,200	600	0.3
20/12/2024	53.99	203,456	54.25	54.69	53.55	2,500	0	0.2
19/12/2024	54.08	186,926	54.95	54.95	53.64	400	1,000	0.0
18/12/2024	54.60	287,498	55.13	55.13	54.08	0	800	0.0
17/12/2024	54.17	129,356	53.82	54.43	53.82	0	2,700	-0.2
16/12/2024	53.82	180,044	54.43	54.52	53.73	0	600	0.0
13/12/2024	54.43	163,186	54.95	55.04	54.43	0	0	0
12/12/2024: Cổ tức tiền mặt tỉ lệ: 20%
12/12/2024	54.95	165,171	55.13	56.53	54.95	500	10,700	-0.6
11/12/2024	54.95	215,788	55.12	55.38	54.78	0	11,700	-0.8
10/12/2024	55.12	295,815	55.29	55.80	54.70	3,000	4,400	-0.1
09/12/2024	55.29	590,012	56.73	56.82	55.21	8,800	9,500	-0.1
06/12/2024	68.52	326,439	68.52	69.28	67.50	2,500	28,600	-2.1
05/12/2024	58.85	268,678	59.02	59.28	58.51	0	45,100	-3.1
04/12/2024	56.90	62,798	56.82	58.43	56.48	0	6,800	-0.5
03/12/2024	58.09	267,219	58.51	59.87	58.09	81,345	76,855	0.3
02/12/2024	52.41	170,386	51.73	53.00	51.73	0	30,500	-1.9
29/11/2024	26.29	26,600	26.29	26.71	26.12	0	0	0
28/11/2024	26.29	26,600	26.29	26.71	26.12	0	0	0
27/11/2024	26.29	26,600	26.29	26.71	26.12	0	0	0
26/11/2024	26.29	26,600	26.29	26.71	26.12	0	0	0
25/11/2024	54.10	128,697	54.02	54.53	53.94	900	6,000	-0.3
22/11/2024	54.02	174,695	54.27	54.78	53.85	1,100	14,700	-0.9
21/11/2024	54.36	115,866	54.27	55.04	53.94	6,600	15,800	-0.6
20/11/2024	54.27	327,512	55.12	55.55	50.12	12,400	11,900	0.0
19/11/2024	55.38	261,035	57.84	57.84	55.21	7,400	18,400	-0.8
18/11/2024	57.67	425,362	57.24	58.18	56.56	13,300	9,800	0.2
15/11/2024	57.50	386,207	57.24	58.60	56.99	35,000	1,800	2.3
14/11/2024	57.67	501,690	58.60	59.19	57.67	2,600	3,500	-0.1
13/11/2024	58.51	827,075	55.12	58.51	54.78	50,400	3,849	3.1
12/11/2024	55.21	175,371	56.06	56.48	55.12	2,700	0	0.2
11/11/2024	56.06	429,487	55.46	56.56	55.12	0	8,800	-0.6
08/11/2024	55.38	284,750	53.34	55.38	52.83	4,400	500	0.2
07/11/2024	53.26	118,378	53.43	53.85	53.09	3,400	2,500	0.1
06/11/2024	53.34	93,415	51.73	53.34	51.73	3,800	0	0.2
05/11/2024	51.82	124,900	52.15	52.32	51.73	0	2,400	-0.1
04/11/2024	52.15	163,492	53.00	53.00	51.98	3,000	6,500	-0.2
01/11/2024	53.00	63,207	53.26	53.26	52.92	300	0	0.0
31/10/2024	53.26	169,452	53.77	53.77	52.83	3,100	0	0.2
30/10/2024	53.77	59,718	54.27	54.27	53.68	4,300	3,200	0.1
29/10/2024	53.68	101,915	53.00	54.27	53.00	500	3,300	-0.2

Page:
<<
4
5
6
>>

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