Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/09/2024	45.99	23,000	45.90	46.08	45.90	0	0	0
23/09/2024	45.90	7,000	45.62	45.99	45.07	0	0	0
20/09/2024	46.08	11,600	46.26	46.26	45.53	700	4,100	-0.2
19/09/2024	45.99	49,700	46.26	46.26	45.99	0	6,000	-0.3
18/09/2024	46.26	600	46.26	46.26	45.99	0	500	-0.0
17/09/2024	46.26	5,000	46.26	46.45	45.53	0	3,500	-0.2
16/09/2024	46.26	27,100	46.17	46.45	45.53	0	0	0
13/09/2024	45.99	5,800	45.99	45.99	45.99	0	2,300	-0.1
12/09/2024	45.99	2,500	45.53	45.99	45.53	0	2,000	-0.1
11/09/2024	45.62	11,600	46.26	46.26	45.62	0	0	0
10/09/2024	45.53	46,500	46.45	46.45	45.53	0	1,800	-0.1
09/09/2024	46.26	66,900	45.99	46.26	44.24	0	0	0
06/09/2024	46.17	31,700	45.07	46.26	43.23	2,600	0	0.1
05/09/2024	46.08	8,800	45.71	46.08	45.53	0	7,700	-0.4
04/09/2024	46.08	400	45.62	46.08	45.62	0	200	-0.0
30/08/2024	46.08	100	46.08	46.08	46.08	0	0	0
29/08/2024	46.17	4,500	45.62	46.17	45.07	0	0	0
28/08/2024	46.08	4,800	45.62	46.08	45.62	0	0	0
27/08/2024	45.99	2,300	45.99	45.99	45.62	0	100	-0.0
26/08/2024	46.26	9,300	45.99	46.45	45.80	0	0	0
23/08/2024	45.90	17,300	45.99	45.99	45.62	0	0	0
22/08/2024	45.99	31,400	45.99	45.99	45.62	400	1,500	-0.1
21/08/2024	45.99	13,100	45.71	46.45	45.71	0	0	0
20/08/2024	45.99	13,600	47.64	47.64	45.99	0	3,400	-0.2
19/08/2024	46.91	2,900	47.74	47.74	45.85	0	0	0
16/08/2024	45.85	26,000	47.83	47.83	45.53	0	800	-0.0
15/08/2024	47.64	1,500	45.35	48.66	45.35	100	0	0.0
14/08/2024	47.37	32,600	47.37	47.37	45.07	300	4,200	-0.2
13/08/2024	47.64	5,400	46.63	47.74	45.99	0	700	-0.0
12/08/2024	47.74	10,800	47.28	48.75	46.91	0	400	-0.0
09/08/2024	47.37	4,000	47.37	47.37	46.91	0	100	-0.0
08/08/2024	47.28	1,200	47.64	47.64	47.28	500	0	0.0
07/08/2024	46.91	100	46.91	46.91	46.91	0	0	0
06/08/2024	46.91	61,300	46.82	46.91	45.90	400	300	0.0
05/08/2024	45.99	36,300	45.53	46.45	45.07	0	5,500	-0.3
02/08/2024	46.17	20,800	46.91	46.91	44.33	100	14,600	-0.7
01/08/2024	47.00	1,800	46.45	47.18	45.99	300	0	0.0
31/07/2024	46.72	4,800	47.37	47.46	45.99	0	1,600	-0.1
30/07/2024	47.46	1,000	47.18	47.55	47.09	0	0	0
29/07/2024	47.55	1,000	47.37	47.64	47.00	0	0	0
26/07/2024	47.64	100	47.64	47.64	47.64	0	0	0
25/07/2024	47.64	3,100	47.09	47.83	47.00	0	100	-0.0
24/07/2024	47.83	6,700	47.09	48.56	46.45	0	0	0
23/07/2024	47.83	800	48.29	48.29	47.83	100	600	-0.0
22/07/2024	48.29	5,900	47.83	48.29	47.00	0	100	-0.0
19/07/2024	48.29	3,300	47.83	48.29	47.37	1,800	1,300	0.0
18/07/2024	48.29	2,500	47.83	48.75	47.83	0	100	-0.0
17/07/2024	48.75	16,800	47.37	49.21	47.37	11,500	700	0.6
16/07/2024	46.91	9,100	47.83	48.75	46.91	0	100	-0.0
15/07/2024	48.75	1,000	47.18	48.75	47.18	0	0	0
12/07/2024	48.20	1,400	47.55	48.75	47.55	0	0	0
11/07/2024	48.75	1,400	48.75	48.75	48.66	0	800	-0.0
10/07/2024	48.66	3,700	48.75	48.75	47.83	100	700	-0.0
09/07/2024	49.12	93,300	46.45	49.21	46.45	600	400	0.0
08/07/2024	46.54	7,700	46.45	46.63	46.08	0	1,000	-0.1
05/07/2024	46.54	4,200	46.63	46.63	46.08	0	0	0
04/07/2024	46.63	1,500	46.54	46.63	46.45	0	0	0
03/07/2024	46.54	15,100	45.80	46.91	45.62	0	0	0
02/07/2024	45.99	2,900	45.99	46.26	45.67	0	0	0
01/07/2024	45.99	6,100	45.71	45.99	45.71	0	0	0
28/06/2024	45.90	11,300	46.26	46.26	45.53	800	0	0.0
27/06/2024	45.99	11,000	45.25	45.99	45.25	300	1,000	-0.0
26/06/2024	45.67	12,100	45.53	45.99	45.53	0	0	0
25/06/2024	45.62	23,800	45.62	45.80	45.53	0	0	0
24/06/2024	45.62	8,700	45.07	45.94	45.07	0	3,100	-0.2
21/06/2024	45.57	25,400	45.44	45.90	45.44	1,000	3,100	-0.1
20/06/2024	45.57	12,600	45.53	46.17	44.61	0	0	0
19/06/2024	45.57	1,500	45.94	45.94	45.44	0	100	-0.0
18/06/2024	45.53	7,000	45.53	45.53	45.07	0	0	0
17/06/2024	45.71	3,500	45.48	45.90	45.39	0	0	0
14/06/2024	45.62	27,400	45.99	45.99	45.07	0	800	-0.0
13/06/2024	45.53	27,500	45.48	45.99	45.48	0	0	0
12/06/2024	45.53	1,700	45.12	45.53	45.07	0	0	0
11/06/2024	45.71	9,300	45.53	45.80	44.15	0	3,100	-0.1
10/06/2024	45.53	12,100	45.25	45.99	45.25	100	200	-0.0
07/06/2024	45.16	3,900	45.53	45.53	45.07	0	0	0
06/06/2024	45.16	6,000	45.07	45.35	45.07	0	200	-0.0
05/06/2024	44.98	4,900	44.98	45.07	44.98	0	0	0
04/06/2024	45.16	8,300	45.25	45.25	44.98	0	0	0
03/06/2024	44.93	26,200	44.89	45.07	44.89	0	7,500	-0.4
31/05/2024	44.89	4,400	44.89	45.07	44.75	0	100	-0.0
30/05/2024	44.75	300	44.98	45.07	44.75	0	0	0
29/05/2024	44.70	6,400	44.93	44.98	44.70	0	3,700	-0.2
28/05/2024	44.93	12,400	45.07	45.07	44.61	0	1,000	-0.0
27/05/2024	45.07	5,200	45.07	45.07	44.61	0	2,100	-0.1
24/05/2024	45.07	3,700	44.61	45.16	44.61	0	300	-0.0
23/05/2024	45.07	9,000	45.07	45.12	45.07	2,300	3,000	-0.0
22/05/2024	45.16	6,900	45.53	45.53	44.89	0	700	-0.0
21/05/2024	45.07	4,100	45.44	45.53	45.07	100	100	0
20/05/2024	45.48	10,900	45.07	45.99	45.07	0	0	0
17/05/2024	45.12	4,500	45.16	45.99	45.12	100	100	0
16/05/2024	45.07	16,900	45.07	45.53	44.89	300	500	-0.0
15/05/2024	45.07	6,500	44.24	45.07	44.24	0	2,100	-0.1
14/05/2024	44.98	8,900	44.70	45.07	43.69	300	0	0.0
13/05/2024	44.61	4,900	43.87	44.75	43.87	100	2,300	-0.1
10/05/2024	44.15	9,100	43.69	44.89	43.69	0	4,700	-0.2
09/05/2024	43.87	7,000	43.23	43.87	43.23	100	4,000	-0.2
08/05/2024	43.87	6,900	42.86	43.97	42.86	0	100	-0.0
07/05/2024	43.97	2,500	43.05	43.97	43.05	500	0	0.0
06/05/2024	43.23	7,900	42.03	44.15	42.03	400	0	0.0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.41	-0.92%	403,500	-25,700	-1.1	43.50 44.75 44.20
2 tháng (2025-10-06)	-2.02	-4.42%	1,374,300	-711,400	-30.8	41.66 45.77 44.20
3 tháng (2025-09-05)	-2.12	-4.62%	1,615,300	-717,100	-31.1	41.66 45.87 44.20
6 tháng (2025-06-09)	-3.17	-6.76%	4,510,200	-2,537,300	-115.2	41.66 47.79 44.20
12 tháng (2024-12-09)	-3.16	-6.74%	6,050,500	-2,815,831	-128.4	41.66 51.18 44.20
24 tháng (2023-12-15)	4.62	11.81%	10,639,400	-3,047,317	-139.2	39.13 51.18 44.20
36 tháng (2022-12-20)	16.97	63.40%	19,682,600	-1,795,177	-90.1	26.78 51.18 44.20
60 tháng (2020-12-30)	29.17	199.98%	83,165,650	-2,603,600	-113.7	14.02 51.18 44.20

CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

THỐNG KÊ GIAO DỊCH