Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/01/2013	5.68	474,030	5.73	5.73	5.52	10,100	5,630	0.0
17/01/2013	5.73	508,240	5.88	5.88	5.73	19,000	10,000	0.1
16/01/2013	5.88	1,160,520	5.83	5.93	5.73	204,350	23,000	2.1
15/01/2013	5.83	1,030,380	5.63	5.88	5.57	496,380	49,300	5.1
14/01/2013	5.63	414,540	5.63	5.63	5.52	123,230	0	1.4
11/01/2013	5.63	799,660	5.73	5.78	5.52	251,460	20,000	2.6
10/01/2013	5.73	1,353,100	5.73	5.73	5.47	413,490	69,500	3.8
09/01/2013	5.73	1,069,840	5.78	5.93	5.57	309,190	0	3.5
08/01/2013	5.78	2,337,780	5.52	5.78	5.68	656,440	383,000	3.1
07/01/2013	5.52	1,655,040	5.27	5.52	5.37	171,480	283,910	-1.2
04/01/2013	5.27	392,830	5.27	5.32	5.22	68,720	36,090	0.3
03/01/2013	5.27	383,370	5.27	5.27	5.17	117,290	10,000	1.1
02/01/2013	5.27	532,600	5.22	5.32	5.22	0	84,940	-0.9
28/12/2012	5.22	209,810	5.22	5.27	5.22	3,000	70,000	-0.7
27/12/2012	5.22	707,420	5.17	5.37	5.12	50,000	30,000	0.2
26/12/2012	5.17	294,550	5.17	5.17	5.07	300	140,000	-1.4
25/12/2012	5.17	145,170	5.22	5.22	5.17	21,450	54,840	-0.3
24/12/2012	5.22	369,240	5.17	5.22	5.12	137,620	77,270	0.6
21/12/2012	5.17	546,430	5.12	5.17	5.07	227,500	110,000	1.2
20/12/2012	5.12	250,180	5.17	5.17	5.12	32,970	158,050	-1.3
19/12/2012	5.17	343,520	5.07	5.17	5.07	0	285,770	-2.9
18/12/2012	5.07	401,630	5.17	5.22	5.07	0	279,000	-2.8
17/12/2012: Cổ tức tiền mặt tỉ lệ: 6%
17/12/2012	5.17	522,710	5.22	5.27	5.17	0	330,000	-3.4
14/12/2012	5.22	276,310	5.27	5.27	5.17	2,000	152,310	-1.6
13/12/2012	5.27	281,060	5.22	5.27	5.17	0	138,700	-1.5
12/12/2012	5.22	223,790	5.22	5.27	5.22	6,000	101,180	-1.0
11/12/2012	5.22	395,190	5.22	5.27	5.22	231,620	146,700	0.9
10/12/2012	5.22	240,490	5.22	5.27	5.17	5,000	100,000	-1.0
07/12/2012	5.22	226,870	5.17	5.27	5.22	46,280	0	0.5
06/12/2012	5.17	131,360	5.22	5.27	5.17	0	0	0
05/12/2012	5.22	222,130	5.17	5.27	5.17	100,000	0	1.1
04/12/2012	5.17	162,730	5.22	5.22	5.12	0	0	0
03/12/2012	5.22	199,520	5.17	5.22	5.12	131,020	0	1.4
30/11/2012	5.17	127,510	5.17	5.22	5.12	25,630	0	0.3
29/11/2012	5.17	57,590	5.22	5.22	5.17	0	3,930	-0.0
28/11/2012	5.22	214,840	5.22	5.27	5.12	1,104,008	1,161,908	-0.6
27/11/2012	5.22	176,490	5.17	5.32	5.17	85,000	4,710	0.9
26/11/2012	5.17	142,050	5.27	5.27	5.17	0	2,360	-0.0
23/11/2012	5.27	82,230	5.27	5.32	5.22	0	6,060	-0.1
22/11/2012	5.27	60,660	5.27	5.32	5.27	0	4,820	-0.1
21/11/2012	5.27	259,570	5.36	5.41	5.27	51,200	118,930	-0.7
20/11/2012	5.36	214,720	5.32	5.41	5.36	67,000	150	0.7
19/11/2012	5.32	176,340	5.32	5.36	5.32	63,600	3,000	0.7
16/11/2012	5.32	97,250	5.36	5.41	5.32	0	0	0
15/11/2012	5.36	506,350	5.32	5.46	5.32	313,040	116,910	2.2
14/11/2012	5.32	545,020	5.22	5.46	5.17	0	203,090	-2.3
13/11/2012	5.22	211,720	5.22	5.27	5.22	50,000	0	0.5
12/11/2012	5.22	219,710	5.22	5.27	5.17	35,670	0	0.4
09/11/2012	5.22	115,530	5.22	5.27	5.17	0	20,550	-0.2
08/11/2012	5.22	339,070	5.22	5.22	5.17	297,450	0	3.2
07/11/2012	5.22	330,700	5.22	5.27	5.17	229,580	43,080	2.0
06/11/2012	5.22	476,960	5.17	5.27	5.17	372,520	120,010	2.7
05/11/2012	5.17	307,230	5.03	5.22	5.03	90,000	2,520	0.9
02/11/2012	5.03	293,600	5.22	5.22	5.03	0	2,520	-0.0
01/11/2012	5.22	604,030	5.03	5.27	5.03	150,000	50,000	1.1
31/10/2012	5.03	270,320	4.98	5.03	4.98	244,800	2,020	2.5
30/10/2012	4.98	125,700	5.03	5.08	4.98	10,210	20,000	-0.1
29/10/2012	5.03	185,120	5.03	5.03	4.98	100,860	0	1.1
26/10/2012	5.03	153,520	4.98	5.03	4.98	1,000	22,380	-0.2
25/10/2012	4.98	272,350	4.98	5.03	4.93	145,580	0	1.5
24/10/2012	4.98	271,800	4.93	5.03	4.93	0	0	0
23/10/2012	4.93	287,990	4.93	4.98	4.93	0	0	0
22/10/2012	4.93	205,140	4.93	4.93	4.88	79,480	0	0.8
19/10/2012	4.93	223,230	4.98	4.98	4.88	1,000	0	0.0
18/10/2012	4.98	126,410	4.98	5.03	4.98	0	0	0
17/10/2012	4.98	195,320	5.03	5.03	4.93	0	0	0
16/10/2012	5.03	408,830	4.88	5.08	4.88	72,370	0	0.8
15/10/2012	4.88	98,260	4.88	4.93	4.88	44,750	0	0.5
12/10/2012	4.88	221,710	4.88	4.93	4.88	30,000	0	0.3
11/10/2012	4.88	352,530	4.93	4.98	4.88	1,000	3,000	-0.0
10/10/2012	4.93	179,660	4.88	4.93	4.88	40,000	136,230	-1.0
09/10/2012	4.88	335,130	4.93	4.98	4.88	2,670	230,000	-2.3
08/10/2012	4.93	361,070	4.93	4.98	4.88	110,240	303,720	-2.0
05/10/2012	4.93	300,120	4.88	4.93	4.88	102,630	245,300	-1.5
04/10/2012	4.88	403,000	4.93	4.93	4.88	130,000	486,360	-3.6
03/10/2012	4.93	84,450	4.88	4.98	4.88	9,300	0	0.1
02/10/2012	4.88	117,840	4.88	4.88	4.84	10,000	0	0.1
01/10/2012	4.88	174,630	4.88	4.93	4.84	10,000	0	0.1
28/09/2012	4.88	56,890	4.93	4.93	4.88	16,420	6,960	0.1
27/09/2012	4.93	61,480	4.98	4.98	4.88	0	1,850	-0.0
26/09/2012	4.98	43,860	4.93	4.98	4.93	11,300	0	0.1
25/09/2012	4.93	71,910	4.88	4.98	4.88	10,000	8,300	0.0
24/09/2012	4.88	131,040	5.12	5.12	4.88	0	18,530	-0.2
21/09/2012	5.12	436,460	4.88	5.12	4.88	332,950	31,260	3.2
20/09/2012	4.88	342,380	4.98	4.98	4.84	147,600	0	1.5
19/09/2012	4.98	172,820	4.88	4.98	4.88	108,980	7,440	1.0
18/09/2012	4.88	263,080	4.98	4.98	4.84	63,600	0	0.7
17/09/2012	4.98	149,210	4.98	4.98	4.93	100	1,480	-0.0
14/09/2012	4.98	359,220	4.93	5.03	4.93	0	71,490	-0.7
13/09/2012	4.93	184,500	4.88	4.98	4.84	0	125,000	-1.3
12/09/2012	4.88	205,000	4.88	4.98	4.88	11,400	121,260	-1.1
11/09/2012	4.88	85,400	4.84	4.88	4.84	0	0	0
10/09/2012	4.84	447,700	4.98	4.98	4.84	40,000	240,000	-2.0
07/09/2012	4.98	143,760	4.98	5.03	4.93	0	6,100	-0.1
06/09/2012	4.98	100,650	5.03	5.03	4.98	0	9,000	-0.1
05/09/2012	5.03	120,400	5.08	5.08	4.98	0	4,170	-0.0
04/09/2012	5.08	122,080	5.08	5.17	5.08	14,100	0	0.2
31/08/2012	5.08	120,290	5.12	5.12	5.08	9,200	0	0.1
30/08/2012	5.12	168,120	5.17	5.22	5.08	0	0	0
29/08/2012	5.17	373,340	5.03	5.22	5.08	60,220	0	0.6

Page:
<<
34
35
36
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	-0.50	-1.20%	104,200	-2,311	0	41 41.80 41.20
2 tháng (2026-07-16)	0.03	0.07%	255,000	-12,211	0	40.92 42.08 41.20
3 tháng (2026-06-16)	-0.12	-0.29%	330,200	-22,271	0	40.78 42.08 41.20
6 tháng (2026-03-18)	-0.45	-1.10%	747,600	-16,125	-0.3	40.78 42.08 41.20
12 tháng (2025-09-19)	-1.78	-4.15%	3,230,900	-728,725	-31.1	38.86 42.78 41.20
24 tháng (2024-09-24)	-1.89	-4.40%	8,872,300	-2,934,542	-133.8	38.86 47.73 41.20
36 tháng (2023-10-02)	5.25	14.68%	13,443,600	-2,920,242	-133.2	34.93 47.73 41.20
60 tháng (2021-10-11)	17.54	74.76%	70,605,100	-2,058,875	-102.4	19.02 47.73 41.20

CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

THỐNG KÊ GIAO DỊCH