Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2024	62.38	103,800	59.55	62.38	59.55	7,300	400	0.4
23/04/2024	60.42	45,800	61.50	61.60	60.03	5,200	4,600	0.0
22/04/2024	61.30	72,200	60.52	61.79	60.33	700	6,200	-0.3
19/04/2024	60.42	123,700	60.42	60.81	59.16	200	10,350	-0.6
17/04/2024	60.42	69,100	60.42	61.40	60.42	1,100	0	0.1
16/04/2024	60.33	232,100	59.74	61.40	59.74	10,000	7,200	0.2
15/04/2024	59.74	399,600	65.50	65.50	59.74	11,000	7,700	0.2
12/04/2024	65.50	62,500	65.40	67.26	65.01	0	6,800	-0.5
11/04/2024	65.40	108,100	65.50	65.60	64.62	7,200	6,700	0.0
10/04/2024	65.50	93,600	65.79	66.38	65.40	2,400	8,400	-0.4
09/04/2024	65.50	133,700	64.43	65.60	63.94	14,300	8,300	0.4
08/04/2024	64.52	87,000	65.40	67.36	63.45	1,520	6,200	-0.3
05/04/2024	65.40	169,700	66.57	66.77	65.01	100	8,000	-0.5
04/04/2024	66.57	308,000	68.33	68.33	65.89	10,300	12,800	-0.2
03/04/2024	68.33	323,400	70.09	70.09	67.36	0	15,400	-1.1
02/04/2024	69.31	107,800	69.11	69.41	67.84	10,900	9,200	0.1
01/04/2024	69.31	95,800	70.28	70.38	68.33	2,800	4,600	-0.1
29/03/2024	70.38	191,132	68.53	71.85	68.53	13,000	5,400	0.5
28/03/2024	68.43	133,285	68.82	69.01	68.14	2,900	1,800	0.1
27/03/2024	68.82	109,612	67.84	69.11	66.96	3,200	100	0.2
26/03/2024	67.84	104,831	67.16	67.84	66.57	17	11,800	-0.8
25/03/2024	67.16	173,580	67.65	68.82	66.38	1,000	3,300	-0.2
22/03/2024	67.65	225,249	68.82	69.31	67.26	0	5,105	-0.4
21/03/2024	68.62	278,050	67.36	68.62	67.36	12,000	100	0.8
20/03/2024	67.65	135,589	66.87	67.84	66.48	15,000	700	1.0
19/03/2024	66.96	113,289	65.89	68.33	65.50	1,900	915	0.1
18/03/2024	65.89	584,273	69.31	70.28	64.52	6,330	3,000	0.2
15/03/2024	69.31	218,675	70.19	70.87	68.53	400	3,200	-0.2
14/03/2024	70.19	364,915	68.33	70.87	68.33	21,000	3,800	1.2
13/03/2024	67.84	345,237	66.87	68.53	66.87	600	0	0.0
12/03/2024	66.87	267,219	67.36	68.92	66.87	81,345	76,855	0.3
11/03/2024	67.36	530,802	66.38	69.21	65.50	200	46,230	-3.2
08/03/2024	65.50	630,628	62.86	66.77	62.86	1,400	140	0.1
07/03/2024	63.16	208,722	62.96	63.55	62.47	4,300	100	0.3
06/03/2024	63.55	186,551	63.84	64.33	62.47	300	800	-0.0
05/03/2024	63.84	202,157	64.82	64.82	62.96	400	2,028	-0.1
04/03/2024	63.55	229,663	64.43	64.82	63.55	51,700	96,900	-3.0
01/03/2024	64.43	469,680	63.35	65.31	62.47	1,800	30,900	-1.9
29/02/2024	63.35	247,166	62.47	64.04	61.79	2,200	6,300	-0.3
28/02/2024	62.47	146,102	63.06	63.45	61.99	200	5,700	-0.4
27/02/2024	63.06	557,555	59.06	63.16	58.86	3,500	117,724	-7.3
26/02/2024	59.06	283,963	59.35	59.35	58.18	200	41,900	-2.5
23/02/2024	59.35	177,541	61.40	61.40	58.67	500	4,000	-0.2
22/02/2024	61.11	239,852	60.52	61.30	60.13	3,400	49,996	-2.9
21/02/2024	60.52	95,043	59.55	60.72	59.55	500	20,300	-1.2
20/02/2024	59.94	149,838	59.45	60.42	58.86	0	20,500	-1.2
19/02/2024	59.45	107,220	60.23	60.23	59.06	5,000	32,400	-1.7
16/02/2024	59.74	168,166	60.03	60.72	59.74	0	22,700	-1.4
15/02/2024	60.33	96,136	60.03	60.72	59.74	1,000	1,300	-0.0
07/02/2024	60.33	170,386	59.55	61.01	59.55	0	30,500	-1.9
06/02/2024	59.45	186,713	59.55	59.74	58.67	100	21,423	-1.3
05/02/2024	59.35	324,614	59.06	59.84	58.96	0	62,700	-3.8
02/02/2024	59.35	106,557	59.94	60.33	58.96	5,000	1,500	0.2
01/02/2024	59.55	270,696	57.50	60.52	56.62	5,101	68,000	-3.7
31/01/2024	57.50	478,091	54.67	57.50	54.67	3,300	32,300	-1.7
30/01/2024	54.47	38,122	54.47	54.57	53.79	0	200	-0.0
29/01/2024	54.47	68,636	53.59	54.47	53.40	100	400	-0.0
26/01/2024	53.59	15,975	53.69	53.88	53.59	100	500	-0.0
25/01/2024	53.69	14,551	53.98	53.98	53.49	800	313	0.0
24/01/2024	53.69	19,774	48.61	53.98	48.61	0	5,100	-0.3
23/01/2024	53.98	20,914	54.08	54.08	53.69	300	100	0.0
22/01/2024	54.08	31,401	53.69	54.47	53.69	0	0	0
19/01/2024	53.88	32,056	53.40	54.18	53.40	0	700	-0.0
18/01/2024	53.40	58,258	52.81	53.79	48.12	100	0	0.0
17/01/2024	53.40	88,962	54.18	54.47	53.40	1,000	50,200	-2.7
16/01/2024	53.88	24,417	53.49	53.98	52.81	700	0	0.0
15/01/2024	53.49	136,218	54.47	54.47	53.49	2,200	50,000	-2.6
12/01/2024	54.57	58,435	55.15	55.15	53.88	1,200	0	0.1
11/01/2024	55.15	79,912	54.96	55.45	54.76	30,300	100	1.7
10/01/2024	55.06	66,895	57.11	57.11	54.96	4,600	200	0.3
09/01/2024	55.64	129,540	56.23	56.23	55.06	68,600	200	3.9
08/01/2024	56.23	60,114	56.72	56.72	55.74	0	300	-0.0
05/01/2024	56.03	203,734	53.79	56.62	53.69	24,500	4,300	1.1
04/01/2024	53.88	82,138	53.88	54.47	53.49	800	1,100	-0.0
03/01/2024	53.88	39,926	48.52	54.18	48.52	0	300	-0.0
02/01/2024	53.88	25,347	54.47	54.47	53.69	1,000	0	0.1
29/12/2023	53.69	61,180	53.69	54.47	53.69	0	400	-0.0
28/12/2023	53.69	33,430	53.59	53.79	53.40	0	4,300	-0.2
27/12/2023	53.59	66,225	53.98	53.98	53.20	200	48,600	-2.7
26/12/2023	53.79	28,701	53.79	54.18	53.20	1,000	3,900	-0.2
25/12/2023	53.69	59,687	53.20	53.98	51.74	800	7,010	-0.3
22/12/2023	53.20	24,205	53.69	53.69	52.81	0	400	-0.0
21/12/2023	53.30	11,836	53.49	53.69	52.91	0	700	-0.0
20/12/2023	53.49	41,081	53.30	53.59	53.20	12,000	12,070	-0.0
19/12/2023	53.30	17,742	52.71	53.30	52.62	3,500	1,205	0.1
18/12/2023	52.71	36,645	53.01	53.30	52.22	600	0	0.0
15/12/2023	53.20	21,868	53.20	53.69	52.71	1,200	1,000	0.0
14/12/2023	52.91	30,666	53.79	54.08	52.91	400	11,800	-0.6
13/12/2023	53.30	47,668	54.18	54.67	53.30	10	1,300	-0.1
12/12/2023	54.18	48,070	55.15	55.15	54.18	500	1,000	-0.0
11/12/2023	54.86	18,796	54.96	55.15	54.76	200	500	-0.0
08/12/2023	55.15	47,674	55.35	55.45	55.15	5,200	16,100	-0.6
07/12/2023	55.35	66,461	55.64	55.93	54.67	20,600	0	1.2
06/12/2023	55.35	63,060	55.64	56.03	54.67	1,500	0	0.1
05/12/2023	55.35	44,819	55.93	56.32	54.67	0	4	-0.0
04/12/2023	55.93	68,817	55.15	56.32	54.76	0	500	-0.0
01/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
01/12/2023	55.15	20,377	55.64	55.64	54.67	0	300	0
30/11/2023	54.47	49,597	54.19	54.56	53.62	9,000	7,355	0.1
29/11/2023	54.19	77,620	54.56	54.66	54.00	2,446	3,800	-0.1
28/11/2023	54.19	88,166	54.66	54.66	52.49	5,100	26,257	-1.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-3.90	-5.73%	2,861,900	-53,032	-3.6	64 68.10 64.20
2 tháng (2024-07-22)	-5.10	-7.36%	6,864,900	-229,581	-15.9	62.20 69.60 64.20
3 tháng (2024-06-20)	-18.60	-22.46%	14,163,200	-431,428	-31.4	62.20 82.80 64.20
6 tháng (2024-03-22)	-3.45	-5.10%	32,112,389	-749,670	-52.4	59.74 82.80 64.20
12 tháng (2023-09-25)	6.15	10.59%	46,953,089	-1,572,545	-101.2	47.40 82.80 64.20
24 tháng (2022-09-29)	7.17	12.56%	76,074,145	-1,706,378	-107.0	32.05 82.80 64.20
36 tháng (2021-10-04)	-40.30	-38.56%	108,012,870	-2,727,293	-200.6	32.05 107.78 64.20
60 tháng (2019-10-15)	0.49	0.77%	262,398,418	-463,553	-55.2	32.05 107.78 64.20

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH