Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/08/2018	13.54	15,440	13.35	13.65	13.35	0	0	0
03/08/2018	13.35	2,320	13.35	13.35	13.35	0	0	0
02/08/2018	13.35	18,620	13.35	13.35	13.35	0	0	0
01/08/2018	13.35	19,600	13.19	13.35	13.19	700	600	0.0
31/07/2018	13.19	7,560	13.16	13.19	13.16	20	0	0.0
30/07/2018	13.16	75,600	13.12	13.16	12.97	0	7,000	-0.1
27/07/2018	13.12	19,910	13.12	13.19	13.12	0	0	0
26/07/2018	13.12	21,060	13.04	13.12	13.04	0	0	0
25/07/2018	13.04	1,000	12.97	13.04	13.04	0	0	0
24/07/2018	12.97	76,470	13.12	13.12	12.97	0	5,080	-0.1
23/07/2018	13.12	52,970	13.04	13.12	13.04	0	0	0
20/07/2018	13.04	5,880	12.89	13.04	12.89	0	0	0
19/07/2018	12.89	11,280	12.85	13.12	12.85	200	0	0.0
18/07/2018	12.85	108,680	13.04	13.12	12.85	0	95,590	-1.6
17/07/2018	13.04	3,260	13.04	13.04	12.97	0	0	0
16/07/2018	13.04	9,960	12.89	13.04	12.89	0	0	0
13/07/2018	12.89	14,050	12.89	12.97	12.89	0	0	0
12/07/2018	12.89	32,850	12.40	12.89	12.66	0	0	0
11/07/2018	12.40	96,700	12.89	12.89	12.40	0	22,300	-0.4
10/07/2018	12.89	40,530	12.89	12.97	12.89	0	9,980	-0.2
09/07/2018	12.89	27,980	12.89	12.97	12.82	0	170	-0.0
06/07/2018	12.89	26,520	12.89	12.89	12.74	0	0	0
05/07/2018	12.89	34,800	12.89	12.89	12.74	0	0	0
04/07/2018	12.89	11,810	12.78	12.89	12.74	480	0	0.0
03/07/2018	12.78	43,540	13.12	13.12	12.78	0	0	0
02/07/2018	13.12	17,850	13.12	13.19	13.00	0	0	0
29/06/2018	13.12	66,140	13.04	13.12	13.04	0	9,970	-0.2
28/06/2018	13.04	56,870	13.04	13.12	13.04	26,000	8,110	0.3
27/06/2018	13.04	103,660	13.04	13.04	13.00	0	40,140	-0.7
26/06/2018	13.04	29,040	12.97	13.04	12.97	0	6,000	-0.1
25/06/2018	12.97	31,110	12.93	13.04	12.89	8,200	30,000	-0.4
22/06/2018	12.93	10,400	13.04	13.04	12.89	0	0	0
21/06/2018	13.04	82,170	12.89	13.04	12.82	0	17,230	-0.3
20/06/2018	12.89	16,350	12.74	12.89	12.82	0	2,000	-0.0
19/06/2018	12.74	56,640	12.89	13.00	12.74	3,000	2,300	0.0
18/06/2018	12.89	24,120	13.04	13.04	12.82	0	0	0
15/06/2018	13.04	48,470	13.19	13.19	12.89	0	0	0
14/06/2018	13.19	4,840	13.04	13.19	12.89	0	810	-0.0
13/06/2018	13.04	6,750	12.89	13.04	12.74	0	0	0
12/06/2018	12.89	37,310	13.31	13.31	12.82	0	27,790	-0.5
11/06/2018	13.31	5,850	13.19	13.38	13.16	0	0	0
08/06/2018	13.19	30,860	12.89	13.27	12.89	1,000	0	0.0
07/06/2018	12.89	27,700	12.78	12.89	12.78	0	0	0
06/06/2018	12.78	14,040	12.74	12.78	12.70	0	0	0
05/06/2018	12.74	8,250	12.78	12.78	12.74	0	0	0
04/06/2018	12.78	47,940	12.74	12.78	12.74	0	0	0
01/06/2018	12.74	59,760	12.74	12.74	12.74	0	0	0
31/05/2018	12.74	30,430	12.66	12.74	12.59	3,000	0	0.0
30/05/2018	12.66	1,550	12.66	12.66	12.44	0	0	0
29/05/2018	12.66	12,170	12.47	12.70	12.21	0	0	0
28/05/2018	12.47	39,980	12.51	12.85	12.36	0	3,300	-0.1
25/05/2018	12.51	17,910	12.63	12.63	12.44	1,500	0	0.0
24/05/2018	12.63	3,580	12.74	12.74	12.59	0	0	0
23/05/2018	12.74	22,470	12.66	12.89	12.51	0	0	0
22/05/2018	12.66	34,950	12.74	12.89	12.47	10	0	0.0
21/05/2018	12.74	5,030	12.82	12.82	12.66	0	160	-0.0
18/05/2018	12.82	26,340	12.89	12.89	12.66	0	2,280	-0.0
17/05/2018	12.89	6,540	12.82	12.89	12.59	0	0	0
16/05/2018	12.82	4,110	12.82	12.89	12.66	0	0	0
15/05/2018	12.82	3,080	12.66	12.82	12.66	0	0	0
14/05/2018	12.66	11,010	12.66	12.74	12.66	3,000	0	0.1
11/05/2018	12.66	6,240	12.66	12.66	12.59	0	1,260	-0.0
10/05/2018	12.66	21,770	12.66	12.82	12.66	0	0	0
09/05/2018	12.66	16,270	12.66	12.66	12.66	2,500	0	0.0
08/05/2018	12.66	34,860	12.89	12.89	12.66	0	5,950	-0.1
07/05/2018	12.89	10,620	12.89	13.57	12.82	500	0	0.0
04/05/2018	12.89	14,310	12.89	12.89	12.74	50	0	0.0
03/05/2018	12.89	14,010	12.89	12.89	12.59	0	0	0
02/05/2018	12.89	25,390	12.82	12.89	12.51	0	0	0
27/04/2018	12.82	3,210	12.82	12.89	12.82	0	0	0
26/04/2018	12.82	22,520	12.89	12.89	12.74	0	2,600	-0.0
24/04/2018	12.89	12,360	12.97	12.97	12.74	0	530	-0.0
23/04/2018	12.97	26,290	13.19	13.19	12.74	0	0	0
20/04/2018	13.19	46,690	13.27	13.27	13.04	100	9,080	-0.2
19/04/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2018	13.27	52,860	13.04	13.80	13.12	0	4,830	-0.1
18/04/2018	13.04	33,660	12.97	13.04	12.90	0	5,080	-0.1
17/04/2018	12.97	55,720	12.90	13.04	12.76	0	15,120	-0.3
16/04/2018	12.90	20,640	12.76	12.90	12.79	0	0	0
13/04/2018	12.76	47,020	12.68	12.76	12.68	0	0	0
12/04/2018	12.68	33,980	12.54	12.76	12.54	0	3,420	-0.1
11/04/2018	12.54	70,980	12.68	12.76	12.54	0	17,580	-0.3
10/04/2018	12.68	59,000	12.76	12.83	12.68	0	0	0
09/04/2018	12.76	13,860	12.76	12.83	12.76	0	0	0
06/04/2018	12.76	85,300	12.51	12.76	12.54	0	0	0
05/04/2018	12.51	28,530	12.54	12.54	12.47	0	90	-0.0
04/04/2018	12.54	53,950	12.47	12.58	12.47	0	0	0
03/04/2018	12.47	26,650	12.54	12.54	12.47	0	0	0
02/04/2018	12.54	25,230	12.61	12.61	12.54	0	0	0
30/03/2018	12.61	7,830	12.58	12.61	12.54	0	0	0
29/03/2018	12.58	19,070	12.58	12.61	12.40	0	12,000	-0.2
28/03/2018	12.58	24,410	12.43	12.58	12.33	0	0	0
27/03/2018	12.43	26,460	12.33	12.43	12.29	0	0	0
26/03/2018	12.33	7,900	12.33	12.33	12.33	0	7,200	-0.1
23/03/2018	12.33	5,300	12.54	12.54	12.33	0	0	0
22/03/2018	12.54	105,590	12.61	12.61	12.25	900	100,380	-1.7
21/03/2018	12.61	2,710	12.68	12.68	12.54	0	0	0
20/03/2018	12.68	51,290	12.76	12.76	12.36	140,000	190,310	-0.9
19/03/2018	12.76	18,240	12.54	12.76	12.54	6,200	0	0.1
16/03/2018	12.54	164,620	12.76	12.76	12.51	0	163,730	-2.9
15/03/2018	12.76	9,950	12.83	12.90	12.54	0	2,400	-0.0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-0.30	-0.69%	271,700	-15,400	-0.7	43 43.60 43.45
2 tháng (2026-01-19)	-0.15	-0.34%	871,400	-9,800	-0.4	43 43.65 43.45
3 tháng (2025-12-18)	0.29	0.68%	1,025,900	-2,700	-0.1	43 43.65 43.45
6 tháng (2025-09-19)	-1.54	-3.43%	2,483,300	-712,600	-30.9	40.73 44.84 43.45
12 tháng (2025-03-24)	-5.80	-11.82%	6,302,500	-2,761,358	-125.7	40.73 49.57 43.45
24 tháng (2024-03-28)	-0.75	-1.71%	10,043,000	-2,915,517	-133.4	39.69 50.03 43.45
36 tháng (2023-04-03)	10.44	31.77%	17,760,600	-2,176,117	-105.7	32.86 50.03 43.45
60 tháng (2021-04-13)	27.66	176.85%	79,894,400	-2,579,350	-113.4	15.24 50.03 43.45

CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

THỐNG KÊ GIAO DỊCH