Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/03/2026	42.50	28,400	42.70	43.00	41.52	900	200	0.0
06/03/2026	43.00	44,800	42.50	43.05	42.50	0	13,600	-0.6
05/03/2026	42.95	19,300	42.60	43.10	42.36	400	7,500	-0.3
04/03/2026	42.55	43,100	43.00	43.00	42.55	0	600	-0.0
03/03/2026	43.00	13,700	43.05	43.10	42.80	0	0	0
02/03/2026	43.05	18,300	43.10	43.10	42.70	0	0	0
27/02/2026	42.90	5,800	43.00	43.00	42.80	0	0	0
26/02/2026	43.00	5,000	42.80	43.00	42.70	0	0	0
25/02/2026	42.80	17,800	43.10	43.10	42.60	0	0	0
24/02/2026	43.10	5,800	43.10	43.10	42.80	0	0	0
23/02/2026	43.10	5,700	43.15	43.15	42.80	0	0	0
13/02/2026: Cổ tức tiền mặt tỉ lệ: 10%
13/02/2026	43.15	6,200	42.90	43.20	42.90	0	0	0
12/02/2026	42.90	6,500	42.95	42.95	42.51	0	0	0
11/02/2026	42.80	16,600	42.80	42.80	42.66	0	0	0
10/02/2026	42.71	12,400	42.95	42.95	42.51	0	0	0
09/02/2026	42.75	9,400	42.95	42.95	42.51	0	0	0
06/02/2026	42.61	9,900	42.80	42.85	42.51	0	0	0
05/02/2026	42.80	453,000	43.00	43.00	42.80	0	0	0
04/02/2026	43.00	5,800	43.00	43.00	43.00	0	0	0
03/02/2026	42.95	7,600	43.00	43.00	42.71	0	0	0
02/02/2026	42.90	19,500	43.00	43.00	42.51	100	0	0.0
30/01/2026	43.00	2,000	42.90	43.00	42.75	0	0	0
29/01/2026	43.00	1,700	43.00	43.00	42.75	0	0	0
28/01/2026	43.00	7,300	43.00	43.00	42.61	200	0	0.0
27/01/2026	43.00	2,300	43.00	43.00	42.80	0	0	0
26/01/2026	43.00	9,400	42.80	43.00	42.80	0	0	0
23/01/2026	42.80	5,800	43.00	43.00	42.80	100	0	0.0
22/01/2026	42.90	7,900	42.80	43.00	42.80	3,200	0	0.1
21/01/2026	42.80	900	42.80	42.80	42.80	400	0	0.0
20/01/2026	42.80	5,800	42.90	43.00	42.80	0	0	0
19/01/2026	42.95	9,700	43.00	43.00	42.51	1,600	0	0.1
16/01/2026	42.95	8,300	43.00	43.00	42.95	0	0	0
15/01/2026	43.00	5,200	42.90	43.00	42.90	0	700	-0.0
14/01/2026	43.00	40,700	43.00	43.00	42.90	200	300	-0.0
13/01/2026	42.80	10,100	42.90	42.90	42.80	0	0	0
12/01/2026	42.90	7,700	43.00	43.00	42.90	0	500	-0.0
09/01/2026	43.00	4,200	43.00	43.00	42.71	0	0	0
08/01/2026	43.00	17,400	43.00	43.09	42.71	0	200	-0.0
07/01/2026	42.95	10,000	43.00	43.00	42.51	3,000	0	0.1
06/01/2026	43.00	5,500	43.00	43.00	42.03	2,000	300	0.1
05/01/2026	43.00	8,000	42.71	43.00	42.51	700	1,200	-0.0
31/12/2025	43.00	7,200	42.90	43.00	42.22	0	0	0
30/12/2025	42.90	4,500	42.51	42.90	42.03	0	0	0
29/12/2025	43.00	200	43.00	43.00	43.00	0	0	0
26/12/2025	42.51	9,200	42.51	42.51	41.55	4,000	0	0.2
25/12/2025	42.51	9,000	41.93	42.51	41.93	0	0	0
24/12/2025	42.51	0	42.51	42.51	42.51	0	0	0
23/12/2025	42.51	1,300	42.13	42.51	42.03	400	0	0.0
22/12/2025	42.51	4,700	42.51	42.51	42.03	0	0	0
19/12/2025	42.51	1,200	42.51	42.51	42.51	0	0	0
18/12/2025	42.51	100	42.51	42.51	42.51	0	0	0
17/12/2025	42.51	2,300	43.00	43.00	42.51	900	0	0.0
16/12/2025	43.00	5,000	42.13	43.00	42.13	0	1,300	-0.1
15/12/2025	42.51	1,300	42.51	42.51	42.51	0	0	0
12/12/2025	42.51	1,100	42.95	42.95	42.51	0	0	0
11/12/2025	42.95	500	43.00	43.00	42.95	0	0	0
10/12/2025	43.00	1,100	43.00	43.00	42.90	0	0	0
09/12/2025	43.00	8,200	41.16	43.00	40.58	0	0	0
08/12/2025	42.51	4,600	42.51	42.51	42.51	0	0	0
05/12/2025	42.32	15,000	43.00	43.00	42.27	4,000	0	0.2
04/12/2025	42.71	5,300	42.27	42.90	42.27	0	1,200	-0.1
03/12/2025	42.27	13,000	42.22	42.42	42.22	1,800	1,700	0.0
02/12/2025	42.42	5,800	42.42	42.51	42.03	0	500	-0.0
01/12/2025	42.51	4,700	42.90	42.90	42.03	0	1,200	-0.1
28/11/2025	42.90	200	42.03	42.90	42.03	0	0	0
27/11/2025	42.03	21,500	42.32	42.51	41.93	0	3,500	-0.2
26/11/2025	42.32	48,000	42.22	42.56	42.22	0	900	-0.0
25/11/2025	42.08	13,700	42.71	43.00	42.08	100	0	0.0
24/11/2025	43.00	5,100	43.00	43.00	42.51	300	100	0.0
21/11/2025	43.00	162,700	42.18	43.09	42.18	0	5,700	-0.2
20/11/2025	43.09	17,500	43.00	43.48	43.00	400	14,000	-0.6
19/11/2025	43.00	4,600	43.24	43.24	42.90	0	2,000	-0.1
18/11/2025: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2025	43.24	300	43.48	43.48	43.24	0	0	0
17/11/2025	43.00	16,500	43.47	43.47	42.62	100	100	0
14/11/2025	42.90	13,700	42.52	42.95	42.48	700	0	0.0
13/11/2025	42.81	13,800	42.43	42.81	42.43	1,300	0	0.1
12/11/2025	42.81	4,700	43.00	43.00	42.43	0	0	0
11/11/2025	42.81	5,700	42.05	42.81	41.82	0	800	-0.0
10/11/2025	42.52	4,000	40.73	43.00	40.73	100	0	0.0
07/11/2025	42.52	7,200	42.05	42.52	41.82	0	0	0
06/11/2025	42.43	21,900	42.48	42.48	41.86	0	0	0
05/11/2025	42.48	10,900	43.00	43.00	42.00	0	0	0
04/11/2025	42.67	8,000	42.52	43.00	42.05	0	0	0
03/11/2025	42.85	5,500	42.05	43.09	42.05	0	0	0
31/10/2025	42.52	7,100	42.52	42.52	42.43	0	300	-0.0
30/10/2025	42.43	15,700	41.96	42.52	41.96	0	100	-0.0
29/10/2025	41.58	14,600	41.34	42.19	41.34	5,000	200	0.2
28/10/2025	41.48	12,200	41.58	41.58	41.44	500	0	0.0
27/10/2025	41.58	14,700	41.39	41.58	41.34	900	0	0.0
24/10/2025	41.39	20,400	41.06	41.39	40.49	0	1,000	-0.0
23/10/2025	40.97	11,800	41.34	41.34	40.92	2,300	0	0.1
22/10/2025	41.34	23,600	40.54	41.39	40.54	0	100	-0.0
21/10/2025	40.49	88,900	42.43	42.43	40.49	200	200	-0.0
20/10/2025	42.52	46,300	43.09	43.09	40.63	0	38,700	-1.7
17/10/2025	43.04	597,800	40.63	43.04	40.63	200	563,500	-24.3
16/10/2025	40.26	57,900	42.90	44.04	40.26	100	56,900	-2.4
15/10/2025	43.00	25,800	43.47	43.47	43.00	0	21,300	-1.0
14/10/2025	43.47	7,300	43.75	44.04	43.47	300	7,100	-0.3
13/10/2025	43.75	3,800	43.66	43.94	43.66	600	3,600	-0.1
10/10/2025	43.94	1,800	43.85	43.94	43.85	0	1,700	-0.1

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 (2026-06-30)	0.20	0.47%	82,400	-5,655	0	42.35 42.80 42.55
2 tháng (2026-06-01)	-0.20	-0.47%	183,600	-19,210	0	42.25 42.80 42.55
3 tháng (2026-05-04)	-0.35	-0.81%	261,700	-17,510	0	42.25 43 42.55
6 tháng (2026-02-02)	-0.30	-0.70%	1,356,400	-22,114	-0.9	42.25 43.15 42.55
12 tháng (2025-08-04)	-1.58	-3.58%	3,386,000	-764,214	-33.3	40.26 45.15 42.55
24 tháng (2024-08-09)	-3.17	-6.92%	9,117,300	-2,960,431	-135.6	40.26 49.45 42.55
36 tháng (2023-08-15)	3.17	8.05%	14,562,700	-2,854,131	-130.7	36.19 49.45 42.55
60 tháng (2021-08-25)	20.53	92.98%	73,428,400	-2,078,864	-103.2	19.71 49.45 42.55

CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

THỐNG KÊ GIAO DỊCH