Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/10/2025	44.13	1,300	44.13	44.13	43.75	0	0	0
08/10/2025	44.13	3,300	44.13	44.32	43.66	0	900	-0.0
07/10/2025	44.23	7,300	44.08	44.23	43.94	0	200	-0.0
06/10/2025	44.23	3,700	43.94	44.23	43.94	0	0	0
03/10/2025	44.32	13,600	44.08	44.32	44.04	400	800	-0.0
02/10/2025	44.23	4,100	43.94	44.23	43.94	100	100	0
01/10/2025	44.32	1,000	44.32	44.32	44.32	0	0	0
30/09/2025	44.32	1,200	44.04	44.32	43.94	100	0	0.0
29/09/2025	44.27	10,300	43.94	44.32	43.85	0	0	0
26/09/2025	44.32	1,100	43.94	44.32	43.94	0	0	0
25/09/2025	43.99	2,400	44.32	44.32	43.99	400	900	-0.0
24/09/2025	44.32	300	44.27	44.32	44.27	0	0	0
23/09/2025	44.27	700	43.75	44.27	43.75	0	100	-0.0
22/09/2025	43.75	900	43.75	43.94	43.75	0	0	0
19/09/2025	44.32	3,100	44.32	44.32	43.52	0	0	0
18/09/2025	44.32	1,500	43.94	44.32	43.56	0	0	0
17/09/2025	43.94	500	43.94	43.94	43.94	500	0	0.0
16/09/2025	43.94	66,800	43.94	44.13	43.94	0	2,100	-0.1
15/09/2025	43.94	15,500	43.99	44.37	43.94	200	2,700	-0.1
12/09/2025	43.94	5,300	44.37	44.37	43.94	0	300	-0.0
11/09/2025	44.32	78,600	44.04	44.32	43.94	0	100	-0.0
10/09/2025	44.32	16,900	43.94	44.37	43.85	0	0	0
09/09/2025	44.23	1,200	44.23	44.23	43.94	0	400	-0.0
08/09/2025	44.27	12,300	44.27	44.27	43.47	200	0	0.0
05/09/2025	44.32	3,700	44.23	44.32	44.13	0	100	-0.0
04/09/2025	44.32	1,900	44.37	44.37	43.94	0	0	0
03/09/2025	44.37	2,400	44.41	44.41	44.27	0	300	-0.0
29/08/2025	44.23	1,100	44.27	44.27	44.23	0	0	0
28/08/2025	44.32	2,200	44.23	44.32	44.23	0	0	0
27/08/2025	44.32	1,100	43.94	44.32	43.94	0	1,100	-0.1
26/08/2025	44.37	600	43.99	44.37	43.85	0	100	-0.0
25/08/2025	44.37	2,600	44.04	44.37	43.85	100	100	-0.0
22/08/2025	44.32	3,800	43.94	44.32	43.56	0	100	-0.0
21/08/2025	44.32	15,100	44.37	44.37	44.04	0	100	-0.0

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 (2026-05-13)	-0.15	-0.35%	113,200	250	0	42.35 42.90 42.65
2 tháng (2026-04-13)	0.10	0.23%	209,300	-6,554	0	42.35 43 42.65
3 tháng (2026-03-16)	-0.05	-0.12%	430,400	12,946	-0.2	42.35 43.10 42.65
6 tháng (2025-12-15)	0.24	0.56%	1,439,500	7,446	-0.4	42.35 43.15 42.65
12 tháng (2025-06-17)	-1.85	-4.14%	5,590,300	-2,320,954	-105.5	40.26 46.17 42.65
24 tháng (2024-06-24)	-1.33	-3.02%	9,366,300	-2,958,571	-136.3	40.26 49.45 42.65
36 tháng (2023-06-28)	5.50	14.75%	15,391,700	-2,797,471	-128.9	36.19 49.45 42.65
60 tháng (2021-07-08)	26.17	157.90%	76,554,400	-2,273,204	-108.0	15.66 49.45 42.65

CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

THỐNG KÊ GIAO DỊCH