Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/09/2021	96.96	693,668	99.58	99.58	96.96	52,200	13,000	4.7
01/09/2021	99.58	331,800	99.58	100.56	98.60	35,800	33,200	0.3
31/08/2021	99.58	485,036	101.63	101.63	99.25	300	4,100	-0.5
30/08/2021	101.63	881,201	98.52	101.63	98.52	59,000	52,100	0.8
27/08/2021	98.52	232,900	98.52	98.52	96.71	1,700	2,000	-0.0
26/08/2021	98.52	301,737	97.78	99.17	97.12	50,700	46,449	0.5
25/08/2021	97.78	226,206	95.73	97.78	94.66	4,000	33,000	-3.4
24/08/2021	95.73	682,534	97.20	97.53	93.52	1,000	1,400	-0.0
23/08/2021	97.20	400,007	100.81	100.81	96.71	6,200	23,700	-2.1
20/08/2021	100.81	418,000	103.27	103.27	93.43	200	200	-0.0
19/08/2021	103.27	381,700	101.63	104.50	101.63	3,807	23,600	-2.5
18/08/2021	101.63	389,781	101.30	101.63	99.58	31,007	22,474	1.0
17/08/2021	101.30	471,600	100.65	101.55	99.99	89,201	44,052	5.5
16/08/2021	100.65	241,100	99.09	101.22	99.09	30,700	46,100	-1.8
13/08/2021	99.09	438,918	99.17	99.25	97.53	0	12,700	-1.5
12/08/2021	99.17	341,100	100.40	100.40	99.17	200	1,000	-0.1
11/08/2021	100.40	392,919	102.12	102.20	100.40	52,600	300	6.5
10/08/2021	102.12	403,177	100.73	102.86	100.81	58,200	10,000	6.0
09/08/2021	100.73	428,130	98.35	101.30	97.53	7,500	21,300	-1.7
06/08/2021	98.35	403,000	99.17	99.66	98.35	200	600	-0.0
05/08/2021	99.17	306,900	98.35	100.40	97.78	24,600	21,437	0.4
04/08/2021	98.35	332,700	99.42	99.91	97.94	1,200	9,100	-1.0
03/08/2021	99.42	413,600	100.24	100.24	98.76	0	15,080	-1.8
02/08/2021	100.24	1,039,400	97.29	100.73	96.06	10,600	174,009	-19.7
30/07/2021	97.29	540,300	97.86	97.86	96.55	3,700	16,500	-1.5
29/07/2021	97.86	369,500	98.11	98.27	96.79	0	11,000	-1.3
28/07/2021	98.11	429,351	97.45	98.27	96.71	3,500	87,500	-10.0
27/07/2021	97.45	247,400	96.88	98.27	95.89	11,900	43,000	-3.7
26/07/2021	96.88	943,854	94.91	98.60	94.01	0	28,305	-3.3
23/07/2021	94.91	317,021	94.75	95.48	93.19	100	8,700	-1.0
22/07/2021	94.75	279,927	94.50	95.89	93.84	11,000	6,400	0.5
21/07/2021	94.50	333,900	92.94	96.71	91.39	3,900	6,200	-0.3
20/07/2021	92.94	148,926	93.19	93.84	91.39	400	200	0.0
19/07/2021	93.19	585,673	90.89	95.32	88.43	8,500	25,800	-1.9
16/07/2021	90.89	543,777	87.62	91.80	86.22	3,000	5,000	-0.2
15/07/2021	87.62	224,341	85.24	87.62	84.42	45,500	3,300	4.4
14/07/2021	85.24	257,975	85.65	85.65	83.60	0	1,100	-0.1
13/07/2021	85.65	165,934	85.65	86.06	84.42	1,300	500	0.1
12/07/2021	85.65	397,403	88.84	88.84	82.12	15,400	700	1.5
09/07/2021	88.84	183,188	88.84	89.34	87.29	0	5	-0.0
08/07/2021	88.84	144,624	88.52	89.91	87.12	0	2,400	-0.3
07/07/2021	88.52	380,008	88.52	88.52	83.60	7,000	800	0.7
06/07/2021	88.52	546,791	91.80	91.80	88.52	27,500	4,200	2.6
05/07/2021	91.80	294,692	91.63	92.61	87.70	1,900	21,200	-2.2
02/07/2021	91.63	190,844	91.71	92.20	91.06	4,900	1,500	0.4
01/07/2021	91.71	357,869	89.17	92.20	88.68	35,320	20,000	1.7
30/06/2021	89.17	302,086	89.58	89.66	87.86	0	5,300	-0.6
29/06/2021	89.58	179,189	89.91	90.07	88.93	800	0	0.1
28/06/2021	89.91	417,994	90.16	91.80	88.52	3,100	11,300	-0.9
25/06/2021	90.16	963,146	84.66	90.98	82.37	34,200	7,000	2.7
24/06/2021	84.66	357,187	85.24	85.24	81.96	7,900	500	0.8
23/06/2021	85.24	358,846	87.12	87.12	84.01	9,100	0	0.9
22/06/2021	87.12	259,252	87.62	87.70	85.65	10,300	40,000	-3.1
21/06/2021	87.62	277,500	88.11	88.35	86.80	1,000	7,500	0
18/06/2021	88.11	135,856	88.19	88.52	86.96	2,300	6,500	-0.5
17/06/2021	88.19	535,500	85.89	88.43	84.42	46,500	24,300	2.3
16/06/2021	85.89	425,691	84.99	86.47	84.91	400	2,400	-0.2
15/06/2021	84.99	202,089	86.39	86.47	84.09	3,000	600	0.2
14/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2021	86.39	252,173	86.30	87.70	84.91	18,900	505	1.9
11/06/2021	86.30	996,589	81.08	87.27	80.43	75,100	22,100	5.7
10/06/2021	81.08	369,447	79.39	81.08	78.26	100	0	0.0
09/06/2021	79.39	421,161	79.39	80.83	76.41	28,100	4,400	2.4
08/06/2021	79.39	526,900	82.52	83.65	77.22	1,900	7,200	-0.5
07/06/2021	82.52	388,277	81.64	85.26	80.51	1,500	10,700	-0.9
04/06/2021	81.64	214,718	82.76	83.01	80.83	22,300	11,400	1.1
03/06/2021	82.76	1,154,032	77.22	84.37	77.30	2,400	50,070	-4.7
02/06/2021	77.22	346,751	76.41	77.22	75.04	27,500	156,400	-12.2
01/06/2021	76.41	287,614	77.22	77.86	75.37	20,300	63,300	-4.1
31/05/2021	77.22	393,984	77.78	78.18	74.40	105	92,900	-8.8
28/05/2021	77.78	259,587	77.13	77.78	76.49	0	0	0
27/05/2021	77.13	254,437	77.22	78.42	76.01	43,900	3,900	3.9
26/05/2021	77.22	290,000	77.05	77.94	76.25	0	7,000	-0.7
25/05/2021	77.05	108,400	77.22	77.22	76.49	0	5,000	-0.5
24/05/2021	77.22	262,550	76.25	78.58	76.41	6,900	10,000	-0.3
21/05/2021	76.25	647,245	72.23	76.25	71.99	40,000	5,100	3.2
20/05/2021	72.23	146,600	72.47	72.55	71.75	0	0	0
19/05/2021	72.47	238,664	72.31	73.03	71.67	0	1,800	-0.2
18/05/2021	72.31	285,602	72.15	74.00	71.18	45,600	0	4.1
17/05/2021	72.15	190,549	73.19	73.68	71.75	7,600	900	0.6
14/05/2021	73.19	90,508	73.52	73.92	72.47	0	0	0
13/05/2021	73.52	305,422	72.63	74.00	71.91	91,500	33	8.3
12/05/2021	72.63	222,967	72.39	72.63	71.91	15,112	400	1.3
11/05/2021	72.39	96,093	73.03	73.19	72.23	200	0	0.0
10/05/2021	73.03	227,056	74.00	74.00	71.99	1,200	6,400	-0.5
07/05/2021	74.00	222,491	74.08	74.16	71.99	200	9,900	-0.9
06/05/2021	74.08	134,100	74.24	74.96	73.19	0	200	-0.0
05/05/2021	74.24	399,512	71.83	74.64	71.91	84,100	100	7.7
04/05/2021	71.83	162,751	72.39	72.39	70.46	300	100	0.0
29/04/2021	72.39	154,923	71.83	72.39	71.18	10,600	26	0.9
28/04/2021	71.83	159,191	71.83	71.99	70.38	15,800	2,000	1.2
27/04/2021	71.83	207,500	71.26	73.35	69.98	74,300	0	6.7
26/04/2021	71.26	169,342	73.03	73.76	70.30	2,200	0	0.2
23/04/2021	73.03	240,944	71.58	73.03	70.46	29,900	1,300	2.6
22/04/2021	71.58	271,759	74.00	74.00	71.58	55,200	0	5.0
20/04/2021	74.00	190,100	74.00	75.53	73.60	1,600	500	0.1
19/04/2021	74.00	188,700	75.12	75.20	73.35	4,400	100	0.4
16/04/2021	75.12	254,178	75.20	76.25	73.60	100	0	0.0
15/04/2021	75.20	139,929	76.17	76.17	74.88	8,300	100	0.8
14/04/2021	76.17	255,501	73.92	76.17	73.19	30,900	200	2.9
13/04/2021	73.92	356,963	76.41	77.05	73.92	700	0	0.1

Page:
<<
8
9
10
>>

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