Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	45.87	3,700	45.77	45.87	45.67	0	100	-0.0
04/09/2025	45.87	1,900	45.92	45.92	45.48	0	0	0
03/09/2025	45.92	2,400	45.97	45.97	45.82	0	300	-0.0
29/08/2025	45.77	1,100	45.82	45.82	45.77	0	0	0
28/08/2025	45.87	2,200	45.77	45.87	45.77	0	0	0
27/08/2025	45.87	1,100	45.48	45.87	45.48	0	1,100	-0.1
26/08/2025	45.92	600	45.53	45.92	45.38	0	100	-0.0
25/08/2025	45.92	2,600	45.58	45.92	45.38	100	100	-0.0
22/08/2025	45.87	3,800	45.48	45.87	45.09	0	100	-0.0
21/08/2025	45.87	15,100	45.92	45.92	45.58	0	100	-0.0
20/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
20/08/2025	45.58	9,100	45.97	45.97	45.09	100	6,000	-0.3
19/08/2025	45.92	2,100	45.92	45.92	45.68	0	800	-0.0
18/08/2025	45.92	11,300	45.77	45.97	45.68	2,100	7,500	-0.3
15/08/2025	45.92	2,500	45.87	46.49	45.58	0	0	0
14/08/2025	45.87	8,200	45.97	46.01	45.49	0	3,600	-0.2
13/08/2025	45.87	5,900	45.49	46.54	45.49	1,100	1,500	-0.0
12/08/2025	45.77	1,600	45.63	45.77	45.63	0	0	0
11/08/2025	45.63	9,100	45.97	45.97	45.63	0	3,600	-0.2
08/08/2025	45.97	13,600	46.92	46.92	45.73	2,000	10,700	-0.4
07/08/2025	45.92	20,400	45.77	45.97	45.30	0	4,900	-0.2
06/08/2025	45.77	10,500	45.97	45.97	45.10	400	4,800	-0.2
05/08/2025	46.73	22,600	45.97	46.92	45.15	0	600	-0.0
04/08/2025	45.73	14,900	45.34	45.73	45.01	0	0	0
01/08/2025	45.39	7,100	45.01	45.39	44.82	0	0	0
31/07/2025	45.10	20,400	45.73	45.87	44.86	0	8,500	-0.4
30/07/2025	45.87	15,200	46.16	46.83	45.73	0	13,900	-0.7
29/07/2025	46.83	10,700	46.25	46.83	44.00	0	100	-0.0
28/07/2025	46.92	4,300	47.40	47.88	46.64	0	1,900	-0.1
25/07/2025	47.40	25,000	46.64	47.88	46.64	0	3,800	-0.2
24/07/2025	47.69	17,700	47.12	47.88	45.97	0	11,300	-0.6
23/07/2025	47.79	7,200	47.45	47.79	47.02	0	0	0
22/07/2025	47.45	9,100	46.68	47.88	46.68	0	0	0
21/07/2025	46.68	16,500	46.01	46.92	45.82	300	0	0.0
18/07/2025	46.64	74,000	46.64	46.64	45.49	0	0	0
17/07/2025	46.64	2,000	46.68	46.68	46.64	0	0	0
16/07/2025	46.64	3,700	46.92	47.31	46.64	0	0	0
15/07/2025	46.97	9,500	47.02	47.79	46.97	300	300	0
14/07/2025	47.02	1,600	47.21	47.21	46.92	0	100	-0.0
11/07/2025	47.40	6,400	47.40	47.69	47.02	100	0	0
10/07/2025	47.40	30,300	47.12	47.83	47.12	2,600	0	0
09/07/2025	47.31	17,500	47.40	47.88	47.31	600	9,500	0
08/07/2025	47.26	7,400	47.02	47.31	46.92	0	0	0
07/07/2025	47.31	2,700	46.92	47.31	46.92	0	0	0
04/07/2025	46.54	10,800	47.59	47.98	46.54	100	0	0.0
03/07/2025	47.59	3,500	46.92	48.07	46.44	0	0	0
02/07/2025	47.79	16,500	47.31	47.79	46.54	0	0	0
01/07/2025	47.40	16,400	47.31	47.83	46.44	100	0	0.0
30/06/2025	47.40	16,800	46.01	47.40	45.97	0	300	-0.0
27/06/2025	45.97	31,700	44.72	45.97	44.72	0	25,600	-1.2
26/06/2025	45.92	34,500	45.30	45.92	45.25	0	0	0
25/06/2025	45.20	72,200	45.01	46.44	44.10	900	400	0.0
24/06/2025	44.05	704,800	43.48	45.68	42.71	500	652,900	-29.6
23/06/2025	43.52	205,000	43.72	43.72	43.14	0	167,200	-7.6
20/06/2025	43.76	339,000	44.91	44.91	43.28	0	255,300	-11.7
19/06/2025	45.01	119,700	46.40	46.40	44.72	2,300	106,900	-4.9
18/06/2025	46.44	470,200	45.97	46.68	44.63	100	321,100	-15.1
17/06/2025	46.16	7,700	46.73	46.73	45.97	100	3,000	-0.1
16/06/2025	46.73	3,400	46.83	48.17	46.44	300	2,200	-0.1
13/06/2025	46.35	129,000	46.16	46.40	45.20	100	72,700	-3.5
12/06/2025	46.16	14,000	46.73	46.92	46.16	0	6,000	-0.3
11/06/2025	46.73	124,900	46.49	46.73	46.01	0	67,000	-3.2
10/06/2025	46.49	70,300	46.54	46.73	46.16	0	37,500	-1.8
09/06/2025	46.92	53,600	47.40	48.84	46.44	0	21,100	-1.0
06/06/2025	48.36	2,900	47.02	48.36	46.92	0	0	0
05/06/2025	48.07	9,000	46.59	48.07	46.59	0	6,000	-0.3
04/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
04/06/2025	46.59	1,000	46.59	46.59	46.59	0	0	0
03/06/2025	46.30	162,000	47.01	47.01	45.64	1,000	78,800	-3.8
02/06/2025	47.01	75,800	47.49	48.15	46.92	400	15,300	-0.7
30/05/2025	48.15	3,200	48.34	48.34	48.15	0	1,500	-0.1
29/05/2025	48.53	6,500	48.53	49.10	48.53	0	3,300	-0.2
28/05/2025	49.10	1,000	49.10	49.10	49.10	0	0	0
27/05/2025	49.38	500	49.57	49.57	49.38	100	0	0.0
26/05/2025	49.38	100	49.38	49.38	49.38	0	0	0
23/05/2025	48.15	18,200	48.81	48.81	48.15	0	3,000	-0.2
22/05/2025	48.81	600	48.91	48.91	48.62	0	0	0
21/05/2025	48.91	12,700	48.91	50.23	48.91	0	12,500	-0.6
20/05/2025	50.23	0	50.23	50.23	50.23	0	0	0
19/05/2025	50.23	800	48.81	50.23	48.81	0	700	0
16/05/2025	49.29	3,800	49.76	51.09	49.29	0	1,300	0
15/05/2025	49.76	5,400	49.38	50.23	49.29	0	4,500	0
14/05/2025	50.23	200	50.23	50.23	50.23	0	0	0
13/05/2025	50.23	300	49.29	50.23	49.29	0	0	0
12/05/2025	49.86	6,600	49.76	49.86	48.62	0	200	0
09/05/2025	49.86	0	49.86	49.86	49.86	0	0	0
08/05/2025	49.86	8,300	49.48	50.23	49.48	0	4,000	0
07/05/2025	49.76	14,100	49.86	50.05	49.76	0	5,200	0
06/05/2025	50.61	300	50.61	50.61	50.23	0	0	0
05/05/2025	50.33	6,400	49.67	50.42	49.67	400	0	0
29/04/2025	49.76	300	49.86	49.86	49.76	0	0	0
28/04/2025	50.05	1,200	50.05	50.05	50.05	0	0	0
25/04/2025	50.14	1,200	49.29	50.14	49.29	0	0	0
24/04/2025	49.29	12,400	49.29	50.14	48.43	0	1,219	-0.1
23/04/2025	49.29	3,300	49.29	49.29	47.87	0	0	0
22/04/2025	49.29	12,200	49.29	49.29	47.87	900	0	0.0
21/04/2025	49.29	8,100	49.29	49.29	49.29	0	0	0
18/04/2025	49.29	9,800	48.53	49.86	48.53	0	0	0
17/04/2025	49.00	12,100	47.96	49.00	47.96	500	0	0.0
16/04/2025	47.96	11,100	47.49	50.33	47.39	300	0	0.0
15/04/2025	50.14	1,500	47.87	50.14	47.87	0	0	0
14/04/2025	47.87	57,400	47.87	49.19	44.55	0	27,400	-1.4

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 (2025-12-29)	0	0%	168,500	8,000	0.4	44.30 44.50 44.50
2 tháng (2025-11-28)	0.10	0.23%	262,100	13,200	0.6	43.75 44.50 44.50
3 tháng (2025-10-29)	1.47	3.41%	684,800	-6,500	-0.3	43.03 44.75 44.50
6 tháng (2025-07-31)	-0.60	-1.34%	2,043,800	-750,800	-32.7	41.66 46.73 44.50
12 tháng (2025-02-03)	-2.89	-6.10%	6,016,400	-2,774,458	-126.4	41.66 51.18 44.50
24 tháng (2024-02-07)	0.81	1.86%	9,972,900	-2,836,817	-129.7	40.61 51.18 44.50
36 tháng (2023-02-13)	13.47	43.43%	18,505,900	-1,801,327	-90.4	31.03 51.18 44.50
60 tháng (2021-02-22)	29.65	199.74%	81,372,500	-2,507,450	-111.6	14.60 51.18 44.50

CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

THỐNG KÊ GIAO DỊCH