Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	41.22	11,300	41.31	41.31	41.03	1,500	3,100	0
15/04/2026	41.22	9,700	41.36	41.36	41.17	1,700	800	0
14/04/2026	41.31	4,300	41.17	41.31	41.03	0	104	0
13/04/2026	41.17	2,200	41.31	41.31	41.17	300	200	0
10/04/2026	41.31	8,700	41.03	41.31	41.03	200	0	0
09/04/2026	41.31	6,600	41.31	41.31	40.60	500	0	0
08/04/2026	41.31	2,000	41.31	41.45	41.03	0	200	0
07/04/2026	41.31	4,800	41.31	41.31	41.07	3,000	0	0
06/04/2026	41.31	8,600	41.50	41.50	40.88	7,000	0	0
03/04/2026	41.31	30,400	41.45	41.45	40.55	0	200	0
02/04/2026	41.45	1,100	41.45	41.45	41.45	0	0	0
01/04/2026	41.45	8,600	41.50	41.50	41.31	0	0	0
31/03/2026	41.31	6,500	41.31	41.31	41.03	0	0	0
30/03/2026	41.12	5,600	40.60	41.31	40.55	400	0	0
27/03/2026	41.31	5,300	41.41	41.41	41.12	0	0	0
26/03/2026	41.50	700	41.60	41.60	41.22	0	0	0
25/03/2026	41.60	40,900	41.31	41.60	41.12	12,800	0	0
24/03/2026	41.36	2,500	41.41	41.41	41.03	200	0	0
23/03/2026	41.45	10,300	41.41	41.45	40.74	0	100	0
20/03/2026	41.45	33,700	41.31	41.60	41.03	300	9,100	-0.4
19/03/2026	41.41	11,500	41.12	41.45	41.03	2,300	0	0.1
18/03/2026	41.45	7,900	41.03	41.45	41.03	0	0	0
17/03/2026	41.31	15,400	41.31	41.50	41.31	1,700	0	0.1
16/03/2026	41.31	10,000	41.03	41.45	41.03	700	0	0.0
13/03/2026	41.41	9,000	41.22	41.41	41.22	700	0	0.0
12/03/2026	41.22	6,200	41.31	41.45	41.12	1,400	100	0.1
11/03/2026	41.41	8,100	41.50	41.50	41.03	100	0	0.0
10/03/2026	41.45	15,300	40.60	41.55	40.60	900	200	0.0
09/03/2026	41.03	28,400	41.22	41.50	40.07	900	200	0.0
06/03/2026	41.50	44,800	41.03	41.55	41.03	0	13,600	-0.6
05/03/2026	41.45	19,300	41.12	41.60	40.88	400	7,500	-0.3
04/03/2026	41.07	43,100	41.50	41.50	41.07	0	600	-0.0
03/03/2026	41.50	13,700	41.55	41.60	41.31	0	0	0
02/03/2026	41.55	18,300	41.60	41.60	41.22	0	0	0
27/02/2026	41.41	5,800	41.50	41.50	41.31	0	0	0
26/02/2026	41.50	5,000	41.31	41.50	41.22	0	0	0
25/02/2026	41.31	17,800	41.60	41.60	41.12	0	0	0
24/02/2026	41.60	5,800	41.60	41.60	41.31	0	0	0
23/02/2026	41.60	5,700	41.65	41.65	41.31	0	0	0
13/02/2026: Cổ tức tiền mặt tỉ lệ: 10%
13/02/2026	41.65	6,200	41.41	41.69	41.41	0	0	0
12/02/2026	41.41	6,500	41.45	41.45	41.03	0	0	0
11/02/2026	41.31	16,600	41.31	41.31	41.17	0	0	0
10/02/2026	41.22	12,400	41.45	41.45	41.03	0	0	0
09/02/2026	41.27	9,400	41.45	41.45	41.03	0	0	0
06/02/2026	41.13	9,900	41.31	41.36	41.03	0	0	0
05/02/2026	41.31	453,000	41.50	41.50	41.31	0	0	0
04/02/2026	41.50	5,800	41.50	41.50	41.50	0	0	0
03/02/2026	41.45	7,600	41.50	41.50	41.22	0	0	0
02/02/2026	41.41	19,500	41.50	41.50	41.03	100	0	0.0
30/01/2026	41.50	2,000	41.41	41.50	41.27	0	0	0
29/01/2026	41.50	1,700	41.50	41.50	41.27	0	0	0
28/01/2026	41.50	7,300	41.50	41.50	41.13	200	0	0.0
27/01/2026	41.50	2,300	41.50	41.50	41.31	0	0	0
26/01/2026	41.50	9,400	41.31	41.50	41.31	0	0	0
23/01/2026	41.31	5,800	41.50	41.50	41.31	100	0	0.0
22/01/2026	41.41	7,900	41.31	41.50	41.31	3,200	0	0.1
21/01/2026	41.31	900	41.31	41.31	41.31	400	0	0.0
20/01/2026	41.31	5,800	41.41	41.50	41.31	0	0	0
19/01/2026	41.45	9,700	41.50	41.50	41.03	1,600	0	0.1
16/01/2026	41.45	8,300	41.50	41.50	41.45	0	0	0
15/01/2026	41.50	5,200	41.41	41.50	41.41	0	700	-0.0
14/01/2026	41.50	40,700	41.50	41.50	41.41	200	300	-0.0
13/01/2026	41.31	10,100	41.41	41.41	41.31	0	0	0
12/01/2026	41.41	7,700	41.50	41.50	41.41	0	500	-0.0
09/01/2026	41.50	4,200	41.50	41.50	41.22	0	0	0
08/01/2026	41.50	17,400	41.50	41.59	41.22	0	200	-0.0
07/01/2026	41.45	10,000	41.50	41.50	41.03	3,000	0	0.1
06/01/2026	41.50	5,500	41.50	41.50	40.57	2,000	300	0.1
05/01/2026	41.50	8,000	41.22	41.50	41.03	700	1,200	-0.0
31/12/2025	41.50	7,200	41.41	41.50	40.75	0	0	0
30/12/2025	41.41	4,500	41.03	41.41	40.57	0	0	0
29/12/2025	41.50	200	41.50	41.50	41.50	0	0	0
26/12/2025	41.03	9,200	41.03	41.03	40.10	4,000	0	0.2
25/12/2025	41.03	9,000	40.47	41.03	40.47	0	0	0
24/12/2025	41.03	0	41.03	41.03	41.03	0	0	0
23/12/2025	41.03	1,300	40.66	41.03	40.57	400	0	0.0
22/12/2025	41.03	4,700	41.03	41.03	40.57	0	0	0
19/12/2025	41.03	1,200	41.03	41.03	41.03	0	0	0
18/12/2025	41.03	100	41.03	41.03	41.03	0	0	0
17/12/2025	41.03	2,300	41.50	41.50	41.03	900	0	0.0
16/12/2025	41.50	5,000	40.66	41.50	40.66	0	1,300	-0.1
15/12/2025	41.03	1,300	41.03	41.03	41.03	0	0	0
12/12/2025	41.03	1,100	41.45	41.45	41.03	0	0	0
11/12/2025	41.45	500	41.50	41.50	41.45	0	0	0
10/12/2025	41.50	1,100	41.50	41.50	41.41	0	0	0
09/12/2025	41.50	8,200	39.73	41.50	39.17	0	0	0
08/12/2025	41.03	4,600	41.03	41.03	41.03	0	0	0
05/12/2025	40.85	15,000	41.50	41.50	40.80	4,000	0	0.2
04/12/2025	41.22	5,300	40.80	41.41	40.80	0	1,200	-0.1
03/12/2025	40.80	13,000	40.75	40.94	40.75	1,800	1,700	0.0
02/12/2025	40.94	5,800	40.94	41.03	40.57	0	500	-0.0
01/12/2025	41.03	4,700	41.41	41.41	40.57	0	1,200	-0.1
28/11/2025	41.41	200	40.57	41.41	40.57	0	0	0
27/11/2025	40.57	21,500	40.85	41.03	40.47	0	3,500	-0.2
26/11/2025	40.85	48,000	40.75	41.08	40.75	0	900	-0.0
25/11/2025	40.61	13,700	41.22	41.50	40.61	100	0	0.0
24/11/2025	41.50	5,100	41.50	41.50	41.03	300	100	0.0
21/11/2025	41.50	162,700	40.71	41.59	40.71	0	5,700	-0.2
20/11/2025	41.59	17,500	41.50	41.97	41.50	400	14,000	-0.6
19/11/2025	41.50	4,600	41.73	41.73	41.41	0	2,000	-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 (2026-08-12)	-0.28	-0.67%	121,500	-2,511	0	41 42.08 41
2 tháng (2026-07-13)	0.78	1.90%	260,500	-11,211	0	40.92 42.08 41
3 tháng (2026-06-15)	0.63	1.54%	324,200	-23,771	0	40.78 42.08 41
6 tháng (2026-03-16)	0.49	1.18%	765,100	-13,525	-0.2	40.78 42.08 41
12 tháng (2025-09-16)	-0.61	-1.44%	3,291,800	-730,125	-31.2	38.86 42.78 41
24 tháng (2024-09-23)	-1	-2.34%	8,871,400	-2,934,342	-133.8	38.86 47.73 41
36 tháng (2023-09-27)	6.46	18.28%	13,462,200	-2,908,042	-132.7	34.93 47.73 41
60 tháng (2021-10-07)	18.61	80.24%	70,840,300	-2,062,475	-102.5	19.02 47.73 41

CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

THỐNG KÊ GIAO DỊCH