Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/11/2012	5.55	307,230	5.39	5.60	5.39	90,000	2,520	0.9
02/11/2012	5.39	293,600	5.60	5.60	5.39	0	2,520	-0.0
01/11/2012	5.60	604,030	5.39	5.65	5.39	150,000	50,000	1.1
31/10/2012	5.39	270,320	5.34	5.39	5.34	244,800	2,020	2.5
30/10/2012	5.34	125,700	5.39	5.44	5.34	10,210	20,000	-0.1
29/10/2012	5.39	185,120	5.39	5.39	5.34	100,860	0	1.1
26/10/2012	5.39	153,520	5.34	5.39	5.34	1,000	22,380	-0.2
25/10/2012	5.34	272,350	5.34	5.39	5.29	145,580	0	1.5
24/10/2012	5.34	271,800	5.29	5.39	5.29	0	0	0
23/10/2012	5.29	287,990	5.29	5.34	5.29	0	0	0
22/10/2012	5.29	205,140	5.29	5.29	5.24	79,480	0	0.8
19/10/2012	5.29	223,230	5.34	5.34	5.24	1,000	0	0.0
18/10/2012	5.34	126,410	5.34	5.39	5.34	0	0	0
17/10/2012	5.34	195,320	5.39	5.39	5.29	0	0	0
16/10/2012	5.39	408,830	5.24	5.44	5.24	72,370	0	0.8
15/10/2012	5.24	98,260	5.24	5.29	5.24	44,750	0	0.5
12/10/2012	5.24	221,710	5.24	5.29	5.24	30,000	0	0.3
11/10/2012	5.24	352,530	5.29	5.34	5.24	1,000	3,000	-0.0
10/10/2012	5.29	179,660	5.24	5.29	5.24	40,000	136,230	-1.0
09/10/2012	5.24	335,130	5.29	5.34	5.24	2,670	230,000	-2.3
08/10/2012	5.29	361,070	5.29	5.34	5.24	110,240	303,720	-2.0
05/10/2012	5.29	300,120	5.24	5.29	5.24	102,630	245,300	-1.5
04/10/2012	5.24	403,000	5.29	5.29	5.24	130,000	486,360	-3.6
03/10/2012	5.29	84,450	5.24	5.34	5.24	9,300	0	0.1
02/10/2012	5.24	117,840	5.24	5.24	5.19	10,000	0	0.1
01/10/2012	5.24	174,630	5.24	5.29	5.19	10,000	0	0.1
28/09/2012	5.24	56,890	5.29	5.29	5.24	16,420	6,960	0.1
27/09/2012	5.29	61,480	5.34	5.34	5.24	0	1,850	-0.0
26/09/2012	5.34	43,860	5.29	5.34	5.29	11,300	0	0.1
25/09/2012	5.29	71,910	5.24	5.34	5.24	10,000	8,300	0.0
24/09/2012	5.24	131,040	5.49	5.49	5.24	0	18,530	-0.2
21/09/2012	5.49	436,460	5.24	5.49	5.24	332,950	31,260	3.2
20/09/2012	5.24	342,380	5.34	5.34	5.19	147,600	0	1.5
19/09/2012	5.34	172,820	5.24	5.34	5.24	108,980	7,440	1.0
18/09/2012	5.24	263,080	5.34	5.34	5.19	63,600	0	0.7
17/09/2012	5.34	149,210	5.34	5.34	5.29	100	1,480	-0.0
14/09/2012	5.34	359,220	5.29	5.39	5.29	0	71,490	-0.7
13/09/2012	5.29	184,500	5.24	5.34	5.19	0	125,000	-1.3
12/09/2012	5.24	205,000	5.24	5.34	5.24	11,400	121,260	-1.1
11/09/2012	5.24	85,400	5.19	5.24	5.19	0	0	0
10/09/2012	5.19	447,700	5.34	5.34	5.19	40,000	240,000	-2.0
07/09/2012	5.34	143,760	5.34	5.39	5.29	0	6,100	-0.1
06/09/2012	5.34	100,650	5.39	5.39	5.34	0	9,000	-0.1
05/09/2012	5.39	120,400	5.44	5.44	5.34	0	4,170	-0.0
04/09/2012	5.44	122,080	5.44	5.55	5.44	14,100	0	0.2
31/08/2012	5.44	120,290	5.49	5.49	5.44	9,200	0	0.1
30/08/2012	5.49	168,120	5.55	5.60	5.44	0	0	0
29/08/2012	5.55	373,340	5.39	5.60	5.44	60,220	0	0.6
28/08/2012	5.39	349,850	5.19	5.39	5.19	20,000	2,480	0.2
27/08/2012	5.19	1,056,570	5.39	5.39	5.19	230,900	49,190	1.8
24/08/2012	5.39	727,040	5.13	5.39	4.93	234,960	0	2.4
23/08/2012	5.13	1,580,350	5.39	5.39	5.13	465,620	0	4.7
22/08/2012	5.39	713,140	5.55	5.55	5.34	159,300	4,100	1.6
21/08/2012	5.55	925,220	5.80	5.80	5.55	195,000	0	2.1
20/08/2012	5.80	306,490	5.70	5.85	5.70	65,000	50,000	0.2
17/08/2012	5.70	402,100	5.60	5.70	5.60	96,000	23,720	0.8
16/08/2012	5.60	263,040	5.60	5.65	5.55	100,000	0	1.1
15/08/2012	5.60	369,150	5.55	5.65	5.55	127,000	0	1.4
14/08/2012	5.55	279,890	5.55	5.60	5.55	71,230	66,330	0.1
13/08/2012	5.55	281,350	5.55	5.60	5.55	82,630	0	0.9
10/08/2012	5.55	233,080	5.55	5.60	5.49	100,000	0	0.0
09/08/2012	5.55	254,500	5.55	5.60	5.55	4,670	0	0.1
08/08/2012	5.55	169,830	5.44	5.55	5.44	900	1,760	-0.0
07/08/2012	5.44	161,120	5.55	5.55	5.44	0	0	0
06/08/2012	5.55	131,340	5.39	5.55	5.39	0	0	0
03/08/2012	5.39	114,850	5.44	5.49	5.39	27,000	890	0.3
02/08/2012	5.44	108,600	5.39	5.44	5.39	280,250	329,250	-0.5
01/08/2012	5.39	628,550	5.39	5.44	5.34	209,920	479,690	-2.8
31/07/2012	5.39	159,520	5.34	5.44	5.34	21,490	0	0.2
30/07/2012	5.34	228,650	5.39	5.44	5.34	77,000	0	0.8
27/07/2012	5.39	394,400	5.44	5.49	5.39	27,600	47,310	-0.2
26/07/2012	5.44	33,500	5.44	5.49	5.39	0	0	0
25/07/2012	5.44	259,950	5.39	5.44	5.34	10,000	0	0.1
24/07/2012	5.39	361,860	5.49	5.49	5.39	20,000	5,100	0.2
23/07/2012	5.49	417,620	5.60	5.60	5.44	0	120,000	-1.3
20/07/2012	5.60	504,710	5.75	5.91	5.60	4,000	58,940	-0.6
19/07/2012	5.75	906,360	5.49	5.75	5.44	50,000	2,000	0.5
18/07/2012	5.49	317,870	5.55	5.60	5.39	443,100	381,330	0.7
17/07/2012	5.55	748,340	5.34	5.60	5.34	443,100	461,800	-0.2
16/07/2012	5.34	269,130	5.44	5.49	5.34	71,970	82,000	-0.1
13/07/2012	5.44	608,710	5.34	5.55	5.34	2,740	217,000	-2.3
12/07/2012	5.34	103,170	5.29	5.34	5.24	5,990	44,430	-0.4
11/07/2012	5.29	245,830	5.24	5.34	5.24	35,450	131,950	-1.0
10/07/2012	5.24	411,580	5.24	5.34	5.24	233,800	232,050	0.0
09/07/2012	5.24	917,260	5.49	5.49	5.24	427,510	365,250	0.6
06/07/2012	5.49	266,610	5.39	5.49	5.39	0	102,440	-1.1
05/07/2012	5.39	334,160	5.34	5.39	5.29	149,800	140,040	0.1
04/07/2012	5.34	286,040	5.29	5.44	5.29	120,000	146,520	-0.3
03/07/2012	5.29	412,050	5.39	5.44	5.29	189,000	152,000	0.4
02/07/2012	5.39	1,145,960	5.39	5.60	5.39	178,000	847,110	-7.2
29/06/2012	5.39	194,750	5.39	5.44	5.39	39,850	63,850	-0.3
28/06/2012	5.39	476,570	5.39	5.49	5.29	154,870	178,800	-0.3
27/06/2012	5.39	423,400	5.55	5.60	5.39	804,070	977,270	-1.9
26/06/2012	5.55	0	5.65	5.55	5.55	475,000	540,770	-0.7
25/06/2012	5.65	1,002,060	5.80	5.91	5.60	520,000	453,830	0.7
22/06/2012	5.80	775,410	5.91	5.91	5.80	184,320	423,740	-2.7
21/06/2012	5.91	758,540	5.96	6.01	5.91	195,660	534,000	-3.9
20/06/2012	5.96	841,490	5.96	6.01	5.91	104,240	609,000	-5.9
19/06/2012	5.96	352,080	6.16	6.16	5.96	10,920	230,000	-2.6
18/06/2012	6.16	904,790	6.06	6.26	6.06	240,300	700,000	-5.5

Page:
<<
33
34
35
>>

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%	170,800	8,000	0.4	44.30 44.50 44.50
2 tháng (2025-12-01)	0.50	1.14%	264,200	13,200	0.6	43.75 44.50 44.50
3 tháng (2025-10-30)	0.59	1.34%	672,500	-11,300	-0.5	43.50 44.75 44.50
6 tháng (2025-08-01)	-0.89	-1.96%	2,025,700	-742,300	-32.3	41.66 46.73 44.50
12 tháng (2025-02-03)	-2.89	-6.10%	6,018,700	-2,774,458	-126.4	41.66 51.18 44.50
24 tháng (2024-02-15)	-0.02	-0.04%	9,947,900	-2,846,917	-130.2	40.61 51.18 44.50
36 tháng (2023-02-13)	13.47	43.43%	18,508,200	-1,801,327	-90.4	31.03 51.18 44.50
60 tháng (2021-02-23)	29.65	199.74%	81,344,200	-2,507,450	-111.6	14.60 51.18 44.50

CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

THỐNG KÊ GIAO DỊCH