Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/12/2012: Cổ tức tiền mặt tỉ lệ: 6%
17/12/2012	5.42	522,710	5.47	5.52	5.42	0	330,000	-3.4
14/12/2012	5.47	276,310	5.52	5.52	5.42	2,000	152,310	-1.6
13/12/2012	5.52	281,060	5.47	5.52	5.42	0	138,700	-1.5
12/12/2012	5.47	223,790	5.47	5.52	5.47	6,000	101,180	-1.0
11/12/2012	5.47	395,190	5.47	5.52	5.47	231,620	146,700	0.9
10/12/2012	5.47	240,490	5.47	5.52	5.42	5,000	100,000	-1.0
07/12/2012	5.47	226,870	5.42	5.52	5.47	46,280	0	0.5
06/12/2012	5.42	131,360	5.47	5.52	5.42	0	0	0
05/12/2012	5.47	222,130	5.42	5.52	5.42	100,000	0	1.1
04/12/2012	5.42	162,730	5.47	5.47	5.37	0	0	0
03/12/2012	5.47	199,520	5.42	5.47	5.37	131,020	0	1.4
30/11/2012	5.42	127,510	5.42	5.47	5.37	25,630	0	0.3
29/11/2012	5.42	57,590	5.47	5.47	5.42	0	3,930	-0.0
28/11/2012	5.47	214,840	5.47	5.52	5.37	1,104,008	1,161,908	-0.6
27/11/2012	5.47	176,490	5.42	5.57	5.42	85,000	4,710	0.9
26/11/2012	5.42	142,050	5.52	5.52	5.42	0	2,360	-0.0
23/11/2012	5.52	82,230	5.52	5.57	5.47	0	6,060	-0.1
22/11/2012	5.52	60,660	5.52	5.57	5.52	0	4,820	-0.1
21/11/2012	5.52	259,570	5.62	5.67	5.52	51,200	118,930	-0.7
20/11/2012	5.62	214,720	5.57	5.67	5.62	67,000	150	0.7
19/11/2012	5.57	176,340	5.57	5.62	5.57	63,600	3,000	0.7
16/11/2012	5.57	97,250	5.62	5.67	5.57	0	0	0
15/11/2012	5.62	506,350	5.57	5.72	5.57	313,040	116,910	2.2
14/11/2012	5.57	545,020	5.47	5.72	5.42	0	203,090	-2.3
13/11/2012	5.47	211,720	5.47	5.52	5.47	50,000	0	0.5
12/11/2012	5.47	219,710	5.47	5.52	5.42	35,670	0	0.4
09/11/2012	5.47	115,530	5.47	5.52	5.42	0	20,550	-0.2
08/11/2012	5.47	339,070	5.47	5.47	5.42	297,450	0	3.2
07/11/2012	5.47	330,700	5.47	5.52	5.42	229,580	43,080	2.0
06/11/2012	5.47	476,960	5.42	5.52	5.42	372,520	120,010	2.7
05/11/2012	5.42	307,230	5.27	5.47	5.27	90,000	2,520	0.9
02/11/2012	5.27	293,600	5.47	5.47	5.27	0	2,520	-0.0
01/11/2012	5.47	604,030	5.27	5.52	5.27	150,000	50,000	1.1
31/10/2012	5.27	270,320	5.22	5.27	5.22	244,800	2,020	2.5
30/10/2012	5.22	125,700	5.27	5.32	5.22	10,210	20,000	-0.1
29/10/2012	5.27	185,120	5.27	5.27	5.22	100,860	0	1.1
26/10/2012	5.27	153,520	5.22	5.27	5.22	1,000	22,380	-0.2
25/10/2012	5.22	272,350	5.22	5.27	5.17	145,580	0	1.5
24/10/2012	5.22	271,800	5.17	5.27	5.17	0	0	0
23/10/2012	5.17	287,990	5.17	5.22	5.17	0	0	0
22/10/2012	5.17	205,140	5.17	5.17	5.12	79,480	0	0.8
19/10/2012	5.17	223,230	5.22	5.22	5.12	1,000	0	0.0
18/10/2012	5.22	126,410	5.22	5.27	5.22	0	0	0
17/10/2012	5.22	195,320	5.27	5.27	5.17	0	0	0
16/10/2012	5.27	408,830	5.12	5.32	5.12	72,370	0	0.8
15/10/2012	5.12	98,260	5.12	5.17	5.12	44,750	0	0.5
12/10/2012	5.12	221,710	5.12	5.17	5.12	30,000	0	0.3
11/10/2012	5.12	352,530	5.17	5.22	5.12	1,000	3,000	-0.0
10/10/2012	5.17	179,660	5.12	5.17	5.12	40,000	136,230	-1.0
09/10/2012	5.12	335,130	5.17	5.22	5.12	2,670	230,000	-2.3
08/10/2012	5.17	361,070	5.17	5.22	5.12	110,240	303,720	-2.0
05/10/2012	5.17	300,120	5.12	5.17	5.12	102,630	245,300	-1.5
04/10/2012	5.12	403,000	5.17	5.17	5.12	130,000	486,360	-3.6
03/10/2012	5.17	84,450	5.12	5.22	5.12	9,300	0	0.1
02/10/2012	5.12	117,840	5.12	5.12	5.07	10,000	0	0.1
01/10/2012	5.12	174,630	5.12	5.17	5.07	10,000	0	0.1
28/09/2012	5.12	56,890	5.17	5.17	5.12	16,420	6,960	0.1
27/09/2012	5.17	61,480	5.22	5.22	5.12	0	1,850	-0.0
26/09/2012	5.22	43,860	5.17	5.22	5.17	11,300	0	0.1
25/09/2012	5.17	71,910	5.12	5.22	5.12	10,000	8,300	0.0
24/09/2012	5.12	131,040	5.37	5.37	5.12	0	18,530	-0.2
21/09/2012	5.37	436,460	5.12	5.37	5.12	332,950	31,260	3.2
20/09/2012	5.12	342,380	5.22	5.22	5.07	147,600	0	1.5
19/09/2012	5.22	172,820	5.12	5.22	5.12	108,980	7,440	1.0
18/09/2012	5.12	263,080	5.22	5.22	5.07	63,600	0	0.7
17/09/2012	5.22	149,210	5.22	5.22	5.17	100	1,480	-0.0
14/09/2012	5.22	359,220	5.17	5.27	5.17	0	71,490	-0.7
13/09/2012	5.17	184,500	5.12	5.22	5.07	0	125,000	-1.3
12/09/2012	5.12	205,000	5.12	5.22	5.12	11,400	121,260	-1.1
11/09/2012	5.12	85,400	5.07	5.12	5.07	0	0	0
10/09/2012	5.07	447,700	5.22	5.22	5.07	40,000	240,000	-2.0
07/09/2012	5.22	143,760	5.22	5.27	5.17	0	6,100	-0.1
06/09/2012	5.22	100,650	5.27	5.27	5.22	0	9,000	-0.1
05/09/2012	5.27	120,400	5.32	5.32	5.22	0	4,170	-0.0
04/09/2012	5.32	122,080	5.32	5.42	5.32	14,100	0	0.2
31/08/2012	5.32	120,290	5.37	5.37	5.32	9,200	0	0.1
30/08/2012	5.37	168,120	5.42	5.47	5.32	0	0	0
29/08/2012	5.42	373,340	5.27	5.47	5.32	60,220	0	0.6
28/08/2012	5.27	349,850	5.07	5.27	5.07	20,000	2,480	0.2
27/08/2012	5.07	1,056,570	5.27	5.27	5.07	230,900	49,190	1.8
24/08/2012	5.27	727,040	5.02	5.27	4.82	234,960	0	2.4
23/08/2012	5.02	1,580,350	5.27	5.27	5.02	465,620	0	4.7
22/08/2012	5.27	713,140	5.42	5.42	5.22	159,300	4,100	1.6
21/08/2012	5.42	925,220	5.67	5.67	5.42	195,000	0	2.1
20/08/2012	5.67	306,490	5.57	5.72	5.57	65,000	50,000	0.2
17/08/2012	5.57	402,100	5.47	5.57	5.47	96,000	23,720	0.8
16/08/2012	5.47	263,040	5.47	5.52	5.42	100,000	0	1.1
15/08/2012	5.47	369,150	5.42	5.52	5.42	127,000	0	1.4
14/08/2012	5.42	279,890	5.42	5.47	5.42	71,230	66,330	0.1
13/08/2012	5.42	281,350	5.42	5.47	5.42	82,630	0	0.9
10/08/2012	5.42	233,080	5.42	5.47	5.37	100,000	0	0.0
09/08/2012	5.42	254,500	5.42	5.47	5.42	4,670	0	0.1
08/08/2012	5.42	169,830	5.32	5.42	5.32	900	1,760	-0.0
07/08/2012	5.32	161,120	5.42	5.42	5.32	0	0	0
06/08/2012	5.42	131,340	5.27	5.42	5.27	0	0	0
03/08/2012	5.27	114,850	5.32	5.37	5.27	27,000	890	0.3
02/08/2012	5.32	108,600	5.27	5.32	5.27	280,250	329,250	-0.5
01/08/2012	5.27	628,550	5.27	5.32	5.22	209,920	479,690	-2.8
31/07/2012	5.27	159,520	5.22	5.32	5.22	21,490	0	0.2
30/07/2012	5.22	228,650	5.27	5.32	5.22	77,000	0	0.8

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 (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