Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2025	41.73	300	41.97	41.97	41.73	0	0	0
17/11/2025	41.50	16,500	41.96	41.96	41.14	100	100	0
14/11/2025	41.41	13,700	41.04	41.45	41.00	700	0	0.0
13/11/2025	41.32	13,800	40.95	41.32	40.95	1,300	0	0.1
12/11/2025	41.32	4,700	41.50	41.50	40.95	0	0	0
11/11/2025	41.32	5,700	40.59	41.32	40.36	0	800	-0.0
10/11/2025	41.04	4,000	39.31	41.50	39.31	100	0	0.0
07/11/2025	41.04	7,200	40.59	41.04	40.36	0	0	0
06/11/2025	40.95	21,900	41.00	41.00	40.41	0	0	0
05/11/2025	41.00	10,900	41.50	41.50	40.54	0	0	0
04/11/2025	41.18	8,000	41.04	41.50	40.59	0	0	0
03/11/2025	41.36	5,500	40.59	41.59	40.59	0	0	0
31/10/2025	41.04	7,100	41.04	41.04	40.95	0	300	-0.0
30/10/2025	40.95	15,700	40.50	41.04	40.50	0	100	-0.0
29/10/2025	40.13	14,600	39.90	40.72	39.90	5,000	200	0.2
28/10/2025	40.04	12,200	40.13	40.13	40.00	500	0	0.0
27/10/2025	40.13	14,700	39.95	40.13	39.90	900	0	0.0
24/10/2025	39.95	20,400	39.63	39.95	39.08	0	1,000	-0.0
23/10/2025	39.54	11,800	39.90	39.90	39.49	2,300	0	0.1
22/10/2025	39.90	23,600	39.13	39.95	39.13	0	100	-0.0
21/10/2025	39.08	88,900	40.95	40.95	39.08	200	200	-0.0
20/10/2025	41.04	46,300	41.59	41.59	39.22	0	38,700	-1.7
17/10/2025	41.55	597,800	39.22	41.55	39.22	200	563,500	-24.3
16/10/2025	38.86	57,900	41.41	42.50	38.86	100	56,900	-2.4
15/10/2025	41.50	25,800	41.96	41.96	41.50	0	21,300	-1.0
14/10/2025	41.96	7,300	42.23	42.50	41.96	300	7,100	-0.3
13/10/2025	42.23	3,800	42.14	42.41	42.14	600	3,600	-0.1
10/10/2025	42.41	1,800	42.32	42.41	42.32	0	1,700	-0.1
09/10/2025	42.59	1,300	42.59	42.59	42.23	0	0	0
08/10/2025	42.59	3,300	42.59	42.78	42.14	0	900	-0.0
07/10/2025	42.69	7,300	42.55	42.69	42.41	0	200	-0.0
06/10/2025	42.69	3,700	42.41	42.69	42.41	0	0	0
03/10/2025	42.78	13,600	42.55	42.78	42.50	400	800	-0.0
02/10/2025	42.69	4,100	42.41	42.69	42.41	100	100	0
01/10/2025	42.78	1,000	42.78	42.78	42.78	0	0	0
30/09/2025	42.78	1,200	42.50	42.78	42.41	100	0	0.0
29/09/2025	42.73	10,300	42.41	42.78	42.32	0	0	0
26/09/2025	42.78	1,100	42.41	42.78	42.41	0	0	0
25/09/2025	42.46	2,400	42.78	42.78	42.46	400	900	-0.0
24/09/2025	42.78	300	42.73	42.78	42.73	0	0	0
23/09/2025	42.73	700	42.23	42.73	42.23	0	100	-0.0
22/09/2025	42.23	900	42.23	42.41	42.23	0	0	0
19/09/2025	42.78	3,100	42.78	42.78	42.00	0	0	0
18/09/2025	42.78	1,500	42.41	42.78	42.05	0	0	0
17/09/2025	42.41	500	42.41	42.41	42.41	500	0	0.0
16/09/2025	42.41	66,800	42.41	42.59	42.41	0	2,100	-0.1
15/09/2025	42.41	15,500	42.46	42.82	42.41	200	2,700	-0.1
12/09/2025	42.41	5,300	42.82	42.82	42.41	0	300	-0.0
11/09/2025	42.78	78,600	42.50	42.78	42.41	0	100	-0.0
10/09/2025	42.78	16,900	42.41	42.82	42.32	0	0	0
09/09/2025	42.69	1,200	42.69	42.69	42.41	0	400	-0.0
08/09/2025	42.73	12,300	42.73	42.73	41.96	200	0	0.0
05/09/2025	42.78	3,700	42.69	42.78	42.59	0	100	-0.0
04/09/2025	42.78	1,900	42.82	42.82	42.41	0	0	0
03/09/2025	42.82	2,400	42.87	42.87	42.73	0	300	-0.0
29/08/2025	42.69	1,100	42.73	42.73	42.69	0	0	0
28/08/2025	42.78	2,200	42.69	42.78	42.69	0	0	0
27/08/2025	42.78	1,100	42.41	42.78	42.41	0	1,100	-0.1
26/08/2025	42.82	600	42.46	42.82	42.32	0	100	-0.0
25/08/2025	42.82	2,600	42.50	42.82	42.32	100	100	-0.0
22/08/2025	42.78	3,800	42.41	42.78	42.05	0	100	-0.0
21/08/2025	42.78	15,100	42.82	42.82	42.50	0	100	-0.0
20/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
20/08/2025	42.50	9,100	42.87	42.87	42.05	100	6,000	-0.3
19/08/2025	42.82	2,100	42.82	42.82	42.60	0	800	-0.0
18/08/2025	42.82	11,300	42.69	42.87	42.60	2,100	7,500	-0.3
15/08/2025	42.82	2,500	42.78	43.36	42.51	0	0	0
14/08/2025	42.78	8,200	42.87	42.91	42.42	0	3,600	-0.2
13/08/2025	42.78	5,900	42.42	43.40	42.42	1,100	1,500	-0.0
12/08/2025	42.69	1,600	42.55	42.69	42.55	0	0	0
11/08/2025	42.55	9,100	42.87	42.87	42.55	0	3,600	-0.2
08/08/2025	42.87	13,600	43.76	43.76	42.64	2,000	10,700	-0.4
07/08/2025	42.82	20,400	42.69	42.87	42.24	0	4,900	-0.2
06/08/2025	42.69	10,500	42.87	42.87	42.06	400	4,800	-0.2
05/08/2025	43.58	22,600	42.87	43.76	42.11	0	600	-0.0
04/08/2025	42.64	14,900	42.29	42.64	41.97	0	0	0
01/08/2025	42.33	7,100	41.97	42.33	41.80	0	0	0
31/07/2025	42.06	20,400	42.64	42.78	41.84	0	8,500	-0.4
30/07/2025	42.78	15,200	43.05	43.67	42.64	0	13,900	-0.7
29/07/2025	43.67	10,700	43.14	43.67	41.04	0	100	-0.0
28/07/2025	43.76	4,300	44.21	44.65	43.49	0	1,900	-0.1
25/07/2025	44.21	25,000	43.49	44.65	43.49	0	3,800	-0.2
24/07/2025	44.48	17,700	43.94	44.65	42.87	0	11,300	-0.6
23/07/2025	44.56	7,200	44.25	44.56	43.85	0	0	0
22/07/2025	44.25	9,100	43.54	44.65	43.54	0	0	0
21/07/2025	43.54	16,500	42.91	43.76	42.73	300	0	0.0
18/07/2025	43.49	74,000	43.49	43.49	42.42	0	0	0
17/07/2025	43.49	2,000	43.54	43.54	43.49	0	0	0
16/07/2025	43.49	3,700	43.76	44.12	43.49	0	0	0
15/07/2025	43.81	9,500	43.85	44.56	43.81	300	300	0
14/07/2025	43.85	1,600	44.03	44.03	43.76	0	100	-0.0
11/07/2025	44.21	6,400	44.21	44.48	43.85	100	0	0
10/07/2025	44.21	30,300	43.94	44.61	43.94	2,600	0	0
09/07/2025	44.12	17,500	44.21	44.65	44.12	600	9,500	0
08/07/2025	44.07	7,400	43.85	44.12	43.76	0	0	0
07/07/2025	44.12	2,700	43.76	44.12	43.76	0	0	0
04/07/2025	43.40	10,800	44.39	44.74	43.40	100	0	0.0
03/07/2025	44.39	3,500	43.76	44.83	43.31	0	0	0
02/07/2025	44.56	16,500	44.12	44.56	43.40	0	0	0
01/07/2025	44.21	16,400	44.12	44.61	43.31	100	0	0.0
30/06/2025	44.21	16,800	42.91	44.21	42.87	0	300	-0.0

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 (2026-08-12)	-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