Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
20/08/2025	44.04	9,100	44.41	44.41	43.56	100	6,000	-0.3
19/08/2025	44.37	2,100	44.37	44.37	44.14	0	800	-0.0
18/08/2025	44.37	11,300	44.23	44.41	44.14	2,100	7,500	-0.3
15/08/2025	44.37	2,500	44.32	44.92	44.04	0	0	0
14/08/2025	44.32	8,200	44.41	44.46	43.95	0	3,600	-0.2
13/08/2025	44.32	5,900	43.95	44.97	43.95	1,100	1,500	-0.0
12/08/2025	44.23	1,600	44.09	44.23	44.09	0	0	0
11/08/2025	44.09	9,100	44.41	44.41	44.09	0	3,600	-0.2
08/08/2025	44.41	13,600	45.34	45.34	44.18	2,000	10,700	-0.4
07/08/2025	44.37	20,400	44.23	44.41	43.77	0	4,900	-0.2
06/08/2025	44.23	10,500	44.41	44.41	43.58	400	4,800	-0.2
05/08/2025	45.15	22,600	44.41	45.34	43.63	0	600	-0.0
04/08/2025	44.18	14,900	43.81	44.18	43.49	0	0	0
01/08/2025	43.86	7,100	43.49	43.86	43.30	0	0	0
31/07/2025	43.58	20,400	44.18	44.32	43.35	0	8,500	-0.4
30/07/2025	44.32	15,200	44.60	45.25	44.18	0	13,900	-0.7
29/07/2025	45.25	10,700	44.69	45.25	42.52	0	100	-0.0
28/07/2025	45.34	4,300	45.80	46.26	45.06	0	1,900	-0.1
25/07/2025	45.80	25,000	45.06	46.26	45.06	0	3,800	-0.2
24/07/2025	46.08	17,700	45.52	46.26	44.41	0	11,300	-0.6
23/07/2025	46.17	7,200	45.85	46.17	45.43	0	0	0
22/07/2025	45.85	9,100	45.11	46.26	45.11	0	0	0
21/07/2025	45.11	16,500	44.46	45.34	44.27	300	0	0.0
18/07/2025	45.06	74,000	45.06	45.06	43.95	0	0	0
17/07/2025	45.06	2,000	45.11	45.11	45.06	0	0	0
16/07/2025	45.06	3,700	45.34	45.71	45.06	0	0	0
15/07/2025	45.38	9,500	45.43	46.17	45.38	300	300	0
14/07/2025	45.43	1,600	45.62	45.62	45.34	0	100	-0.0
11/07/2025	45.80	6,400	45.80	46.08	45.43	100	0	0
10/07/2025	45.80	30,300	45.52	46.22	45.52	2,600	0	0
09/07/2025	45.71	17,500	45.80	46.26	45.71	600	9,500	0
08/07/2025	45.66	7,400	45.43	45.71	45.34	0	0	0
07/07/2025	45.71	2,700	45.34	45.71	45.34	0	0	0
04/07/2025	44.97	10,800	45.99	46.36	44.97	100	0	0.0
03/07/2025	45.99	3,500	45.34	46.45	44.88	0	0	0
02/07/2025	46.17	16,500	45.71	46.17	44.97	0	0	0
01/07/2025	45.80	16,400	45.71	46.22	44.88	100	0	0.0
30/06/2025	45.80	16,800	44.46	45.80	44.41	0	300	-0.0
27/06/2025	44.41	31,700	43.21	44.41	43.21	0	25,600	-1.2
26/06/2025	44.37	34,500	43.77	44.37	43.72	0	0	0
25/06/2025	43.67	72,200	43.49	44.88	42.61	900	400	0.0
24/06/2025	42.56	704,800	42.01	44.14	41.27	500	652,900	-29.6
23/06/2025	42.05	205,000	42.24	42.24	41.68	0	167,200	-7.6
20/06/2025	42.29	339,000	43.40	43.40	41.82	0	255,300	-11.7
19/06/2025	43.49	119,700	44.83	44.83	43.21	2,300	106,900	-4.9
18/06/2025	44.88	470,200	44.41	45.11	43.12	100	321,100	-15.1
17/06/2025	44.60	7,700	45.15	45.15	44.41	100	3,000	-0.1
16/06/2025	45.15	3,400	45.25	46.54	44.88	300	2,200	-0.1
13/06/2025	44.78	129,000	44.60	44.83	43.67	100	72,700	-3.5
12/06/2025	44.60	14,000	45.15	45.34	44.60	0	6,000	-0.3
11/06/2025	45.15	124,900	44.92	45.15	44.46	0	67,000	-3.2
10/06/2025	44.92	70,300	44.97	45.15	44.60	0	37,500	-1.8
09/06/2025	45.34	53,600	45.80	47.19	44.88	0	21,100	-1.0
06/06/2025	46.73	2,900	45.43	46.73	45.34	0	0	0
05/06/2025	46.45	9,000	45.01	46.45	45.01	0	6,000	-0.3
04/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
04/06/2025	45.01	1,000	45.01	45.01	45.01	0	0	0
03/06/2025	44.74	162,000	45.42	45.42	44.10	1,000	78,800	-3.8
02/06/2025	45.42	75,800	45.88	46.52	45.33	400	15,300	-0.7
30/05/2025	46.52	3,200	46.71	46.71	46.52	0	1,500	-0.1
29/05/2025	46.89	6,500	46.89	47.44	46.89	0	3,300	-0.2
28/05/2025	47.44	1,000	47.44	47.44	47.44	0	0	0
27/05/2025	47.71	500	47.90	47.90	47.71	100	0	0.0
26/05/2025	47.71	100	47.71	47.71	47.71	0	0	0
23/05/2025	46.52	18,200	47.16	47.16	46.52	0	3,000	-0.2
22/05/2025	47.16	600	47.26	47.26	46.98	0	0	0
21/05/2025	47.26	12,700	47.26	48.54	47.26	0	12,500	-0.6
20/05/2025	48.54	0	48.54	48.54	48.54	0	0	0
19/05/2025	48.54	800	47.16	48.54	47.16	0	700	0
16/05/2025	47.62	3,800	48.08	49.36	47.62	0	1,300	0
15/05/2025	48.08	5,400	47.71	48.54	47.62	0	4,500	0
14/05/2025	48.54	200	48.54	48.54	48.54	0	0	0
13/05/2025	48.54	300	47.62	48.54	47.62	0	0	0
12/05/2025	48.17	6,600	48.08	48.17	46.98	0	200	0
09/05/2025	48.17	0	48.17	48.17	48.17	0	0	0
08/05/2025	48.17	8,300	47.80	48.54	47.80	0	4,000	0
07/05/2025	48.08	14,100	48.17	48.35	48.08	0	5,200	0
06/05/2025	48.90	300	48.90	48.90	48.54	0	0	0
05/05/2025	48.63	6,400	47.99	48.72	47.99	400	0	0
29/04/2025	48.08	300	48.17	48.17	48.08	0	0	0
28/04/2025	48.35	1,200	48.35	48.35	48.35	0	0	0
25/04/2025	48.45	1,200	47.62	48.45	47.62	0	0	0
24/04/2025	47.62	12,400	47.62	48.45	46.80	0	1,219	-0.1
23/04/2025	47.62	3,300	47.62	47.62	46.25	0	0	0
22/04/2025	47.62	12,200	47.62	47.62	46.25	900	0	0.0
21/04/2025	47.62	8,100	47.62	47.62	47.62	0	0	0
18/04/2025	47.62	9,800	46.89	48.17	46.89	0	0	0
17/04/2025	47.35	12,100	46.34	47.35	46.34	500	0	0.0
16/04/2025	46.34	11,100	45.88	48.63	45.79	300	0	0.0
15/04/2025	48.45	1,500	46.25	48.45	46.25	0	0	0
14/04/2025	46.25	57,400	46.25	47.53	43.04	0	27,400	-1.4
11/04/2025	46.25	8,600	47.99	47.99	45.97	500	1,000	-0.0
10/04/2025	47.99	33,100	47.62	48.63	44.97	400	14,000	-0.7
09/04/2025	47.62	21,500	42.31	47.62	42.26	0	8,079	-0.4
08/04/2025	45.42	43,800	46.98	46.98	44.51	900	10,100	-0.5
04/04/2025	47.80	10,200	48.54	48.54	45.88	0	8,900	-0.5
03/04/2025	48.26	18,500	47.62	48.45	45.33	0	6,100	-0.3
02/04/2025	48.54	1,100	48.90	48.90	48.54	900	0	0.0
01/04/2025	48.54	200	48.08	48.54	48.08	0	0	0
31/03/2025	48.54	26,900	49.00	49.00	47.62	0	10,100	-0.5
28/03/2025	49.00	5,800	49.00	49.00	48.54	0	3,300	-0.2

Page:
<<
2
3
4
>>

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