Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/01/2022	88.37	54,354	89.95	89.95	87.54	3,019	30,000	-2.9
24/01/2022	89.95	80,417	91.54	91.70	89.87	12,200	900	1.2
21/01/2022	91.54	42,452	90.70	91.62	89.87	0	0	0
20/01/2022	90.70	77,600	88.54	91.12	88.37	30,100	2,600	3.0
19/01/2022	88.54	30,700	88.04	89.12	88.04	2,009	0	0.2
18/01/2022	88.04	61,400	88.54	89.37	87.54	3,800	0	0.4
17/01/2022	88.54	76,842	91.70	93.29	88.54	15,600	1,802	1.5
14/01/2022	91.70	35,158	91.79	92.12	90.87	2,900	0	0.3
13/01/2022	91.79	96,557	91.79	94.12	91.70	22,500	307	2.5
12/01/2022	91.79	109,400	93.12	94.04	90.95	5,300	1,600	0.4
11/01/2022	93.12	181,543	95.62	95.62	92.95	21,200	200	2.4
10/01/2022	95.62	121,177	96.21	97.71	95.37	26,400	800	3.0
07/01/2022	96.21	82,666	97.54	97.71	95.96	2,000	1,356	0.1
06/01/2022	97.54	81,725	98.12	98.12	97.54	0	0	0
05/01/2022	98.12	99,359	97.54	98.79	97.46	32,900	0	3.9
04/01/2022	97.54	108,009	97.54	100.04	97.46	9,700	2,200	0.9
31/12/2021	97.54	101,477	100.54	101.29	97.54	200	0	0.0
30/12/2021	100.54	228,123	98.37	100.79	98.29	63,100	0	7.6
29/12/2021	98.37	31,871	99.12	99.46	98.29	4,500	0	0.5
28/12/2021	99.12	122,741	96.21	100.87	95.96	5,800	5,900	-0.0
27/12/2021	96.21	36,155	95.87	96.71	95.54	5,000	600	0.5
24/12/2021	95.87	100,945	96.29	96.87	95.87	33,100	0	3.8
23/12/2021	96.29	69,500	96.71	97.29	95.04	6,300	4,640	0.2
22/12/2021	96.71	113,343	97.12	97.12	95.87	50,200	1,000	5.7
21/12/2021	97.12	59,505	97.46	97.54	96.71	5,800	0	0.7
20/12/2021	97.46	68,705	96.71	97.71	96.54	13,600	200	1.6
17/12/2021	96.71	63,555	96.62	97.21	95.87	0	0	0
16/12/2021	96.62	73,000	95.37	96.71	94.71	22,800	9,000	1.6
15/12/2021	95.37	78,500	95.87	96.62	95.04	0	43	-0.0
14/12/2021	95.87	193,831	96.96	97.04	95.21	100	1,511	-0.2
13/12/2021	96.96	86,392	97.21	98.37	96.71	11,700	900	1.3
10/12/2021	97.21	74,111	97.54	97.96	96.62	2,025	0	0.2
09/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
09/12/2021	97.54	26,991	97.12	98.79	97.37	1,500	200	0.2
08/12/2021	97.12	94,408	96.30	97.94	96.71	200	100	0.0
07/12/2021	96.30	89,302	96.06	97.12	95.97	5,900	4,700	0.1
06/12/2021	96.06	195,433	98.76	99.17	91.80	1,200	300	0.1
03/12/2021	98.76	80,566	100.73	100.97	98.35	400	1,000	-0.1
02/12/2021	100.73	62,652	99.09	101.30	99.34	9,700	1,900	1.0
01/12/2021	99.09	54,945	99.09	99.58	99.09	420	0	0.1
30/11/2021	99.09	84,425	99.01	100.32	98.93	3,400	1,000	0.3
29/11/2021	99.01	111,339	99.42	99.99	98.43	8,200	3,800	0.5
26/11/2021	99.42	154,900	101.63	102.45	99.42	2,500	0	0.3
25/11/2021	101.63	335,803	99.66	102.45	99.66	16,100	6,600	1.2
24/11/2021	99.66	115,890	99.66	100.15	99.17	1,900	0	0.2
23/11/2021	99.66	126,284	99.17	100.73	98.35	0	0	0
22/11/2021	99.17	204,385	97.53	99.17	97.20	6,700	934	0.7
19/11/2021	97.53	205,385	100.56	100.56	97.53	6,400	300	0.7
18/11/2021	100.56	287,008	100.65	101.63	99.17	22,400	621	2.7
17/11/2021	100.65	115,303	100.81	101.14	99.75	0	1,000	-0.1
16/11/2021	100.81	121,234	101.14	101.30	99.58	0	4,000	-0.5
15/11/2021	101.14	162,143	101.30	101.63	99.83	26,700	6,100	2.5
12/11/2021	101.30	157,355	100.73	101.63	99.83	42,500	0	5.2
11/11/2021	100.73	337,562	99.99	101.38	98.52	22,200	2,100	2.5
10/11/2021	99.99	239,254	100.89	100.89	99.58	0	0	0
09/11/2021	100.89	137,833	101.47	102.04	100.24	100	626	-0.1
08/11/2021	101.47	142,347	102.04	102.04	100.89	13,080	3,600	1.2
05/11/2021	102.04	186,625	99.83	102.29	99.83	600	1,500	-0.1
04/11/2021	99.83	180,284	98.35	100.89	96.71	3,300	2,000	0.2
03/11/2021	98.35	582,093	101.63	102.86	98.35	1,500	83,000	-9.9
02/11/2021	101.63	381,530	102.45	103.02	101.63	21,900	51,000	-3.6
01/11/2021	102.45	292,747	105.15	105.32	102.45	100	50,000	-6.3
29/10/2021	105.15	319,450	103.68	105.15	103.68	43,400	70,000	-3.4
28/10/2021	103.68	243,576	103.02	104.91	103.43	23,100	5,900	2.2
27/10/2021	103.02	163,800	102.61	104.33	102.61	200	16,400	-2.0
26/10/2021	102.61	192,100	103.35	103.68	102.45	2,800	15,800	-1.6
25/10/2021	103.35	385,900	105.73	105.81	103.27	600	1,003	-0.1
22/10/2021	105.73	369,000	105.32	105.73	104.17	0	50,000	-6.4
21/10/2021	105.32	201,000	106.55	106.55	105.32	10,300	2,612	1.0
20/10/2021	106.55	403,800	107.37	107.37	105.40	400	81	0.0
19/10/2021	107.37	111,000	107.78	107.78	106.55	500	1,000	-0.1
18/10/2021	107.78	282,000	106.96	108.11	106.14	21,400	2,000	0
15/10/2021	106.96	250,300	105.40	107.61	105.65	2,800	1,400	0.2
14/10/2021	105.40	189,800	105.07	106.79	104.91	700	9,400	-1.1
13/10/2021	105.07	197,300	106.38	108.19	105.07	17,700	100	2.3
12/10/2021	106.38	333,200	104.91	107.94	104.50	15,000	200	1.9
11/10/2021	104.91	228,700	104.17	105.73	104.25	8,700	1,654	0.9
08/10/2021	104.17	171,300	105.15	105.32	104.09	400	0	0.1
07/10/2021	105.15	207,376	104.91	107.37	104.91	20,600	5,100	2.0
06/10/2021	104.91	155,000	104.66	105.40	104.50	0	0	0
05/10/2021	104.66	146,414	104.50	105.73	104.50	800	1,200	-0.1
04/10/2021	104.50	342,979	103.68	108.11	103.19	4,400	100	0.6
01/10/2021	103.68	253,373	105.65	105.65	103.27	110,458	113,558	-0.4
30/09/2021	105.65	154,867	105.81	106.38	104.09	15,700	6,461	1.2
29/09/2021	105.81	412,468	101.47	107.53	100.81	0	67,000	-8.6
28/09/2021	101.47	417,794	98.35	102.12	98.35	8,100	35,300	-3.3
27/09/2021	98.35	604,850	103.35	103.43	98.35	22,600	15,720	0.8
24/09/2021	103.35	175,160	102.53	104.74	102.45	1,800	500	0.2
23/09/2021	102.53	393,773	107.12	107.53	96.47	6,100	132,130	-15.5
22/09/2021	107.12	949,804	99.34	108.19	99.34	4,400	94,010	-11.2
21/09/2021	99.34	370,647	98.11	99.34	95.97	5,900	42,700	-4.4
20/09/2021	98.11	262,801	99.17	100.32	98.11	22,700	500	2.7
17/09/2021	99.17	469,618	96.55	100.15	96.71	0	300	-0.0
16/09/2021	96.55	180,633	97.20	97.29	96.38	10,300	4,300	0.7
15/09/2021	97.20	152,100	95.97	97.70	95.65	0	0	0
14/09/2021	95.97	187,236	96.96	97.53	95.97	500	0	0.1
13/09/2021	96.96	230,200	95.65	97.45	95.24	14,200	1,400	0
10/09/2021	95.65	115,216	95.48	97.04	95.48	3,100	1,800	0.2
09/09/2021	95.48	177,795	95.57	96.71	95.24	30,700	18,200	1.5
08/09/2021	95.57	204,173	95.89	96.71	95.07	2,100	0	0.2
07/09/2021	95.89	425,757	96.96	98.19	95.73	32,100	100	3.7

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	5.10	8.13%	4,180,800	73,247	5.0	61.10 69 67.80
2 tháng (2024-09-16)	3.80	5.94%	7,346,900	-153,513	-9.5	61.10 69 67.80
3 tháng (2024-08-19)	-0.30	-0.44%	9,842,600	-209,542	-13.3	61.10 69 67.80
6 tháng (2024-05-20)	-3.17	-4.46%	31,928,600	-533,376	-36.6	61.10 82.80 67.80
12 tháng (2023-11-21)	13.61	25.12%	50,414,407	-1,542,473	-101.0	52.71 82.80 67.80
24 tháng (2022-11-28)	23.26	52.22%	78,015,050	-1,974,393	-121.4	44.22 82.80 67.80
36 tháng (2021-12-01)	-31.29	-31.58%	105,437,846	-2,836,552	-203.3	32.05 100.73 67.80
60 tháng (2019-12-12)	5.72	9.21%	259,414,374	-572,051	-60.9	32.05 107.78 67.80

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH