Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/05/2009	9.12	235,960	8.71	9.14	8.71	214,610	350	0
19/05/2009	8.71	275,820	8.30	8.71	8.61	213,520	100	0
18/05/2009	8.30	406,760	8.20	8.53	8.20	219,700	104,290	0
15/05/2009	8.20	117,510	7.81	8.20	8.17	64,260	37,990	0
14/05/2009	7.81	420,740	8.10	8.10	7.74	132,310	316,890	0
13/05/2009	8.10	141,780	8.40	8.40	8.10	5,090	47,880	0
12/05/2009	8.40	118,830	8.55	8.55	8.22	100	0	0
11/05/2009	8.55	145,630	8.66	8.68	8.53	107,320	380	0
08/05/2009	8.66	179,570	8.76	8.76	8.35	0	0	0
07/05/2009	8.76	200,680	8.38	8.78	8.68	110,000	10,000	0
06/05/2009	8.38	671,960	8.38	8.78	8.38	299,740	48,110	0
05/05/2009	8.38	706,520	7.99	8.38	8.17	46,180	470	0
04/05/2009	7.99	310,400	7.64	7.99	7.99	74,800	47,310	0
29/04/2009	7.64	10,670	7.56	7.66	7.56	4,280	0	0
28/04/2009	7.56	52,780	7.66	7.66	7.38	0	42,970	0
27/04/2009	7.66	91,320	7.41	7.74	7.66	56,580	0	0
24/04/2009	7.41	87,330	7.66	7.66	7.38	1,000	69,250	0
23/04/2009	7.66	9,070	7.87	8.15	7.66	0	0	0
22/04/2009	7.87	228,240	7.51	7.87	7.58	184,960	220	0
21/04/2009	7.51	205,820	7.53	7.53	7.18	35,000	53,690	0
20/04/2009	7.53	239,240	7.92	7.92	7.53	15,000	13,640	0
17/04/2009	7.92	90,400	8.04	8.04	7.66	0	1,000	0
16/04/2009	8.04	668,090	7.92	8.30	7.92	463,150	121,010	0
15/04/2009	7.92	222,760	8.04	8.15	7.79	53,070	115,710	0
14/04/2009	8.04	286,060	8.30	8.30	7.89	23,640	150,230	0
13/04/2009	8.30	279,610	7.99	8.38	8.02	0	176,790	0
10/04/2009	7.99	386,580	7.99	8.38	7.66	54,120	181,480	0
09/04/2009	7.99	63,390	8.02	8.20	7.97	0	0	0
08/04/2009	8.02	203,660	8.43	8.53	8.02	5,250	153,440	0
07/04/2009	8.43	372,830	8.04	8.43	8.04	178,710	29,340	0
03/04/2009	8.04	408,330	7.69	8.07	7.89	246,310	30,050	0
02/04/2009	7.69	207,180	7.43	7.69	7.41	173,920	500	0
01/04/2009	7.43	65,540	7.41	7.46	7.38	13,520	0	0
31/03/2009	7.41	213,220	7.41	7.41	7.05	20,690	89,060	0
30/03/2009	7.41	69,890	7.79	7.79	7.41	0	330	0
27/03/2009	7.79	177,880	7.92	7.92	7.66	49,180	1,000	0
26/03/2009	7.92	339,960	7.56	7.92	7.43	322,820	3,400	0
25/03/2009	7.56	288,190	7.35	7.61	7.38	187,930	0	0
24/03/2009	7.35	458,830	7.02	7.35	7.30	370,530	14,790	0
23/03/2009	7.02	89,930	7.02	7.02	6.84	35,730	33,240	0
20/03/2009	7.02	79,060	7.02	7.05	7.00	8,500	5,230	0
19/03/2009	7.02	136,300	7.02	7.02	6.95	0	11,060	0
18/03/2009	7.02	108,540	6.90	7.05	6.92	180	5,230	0
17/03/2009	6.90	82,970	6.79	6.95	6.87	17,310	5,230	0
16/03/2009	6.79	147,870	6.74	6.82	6.74	300	9,760	0
13/03/2009	6.74	71,230	6.74	6.77	6.69	1,000	5,230	0
12/03/2009	6.74	85,220	6.77	6.77	6.64	0	0	0
11/03/2009	6.77	31,610	6.82	7.00	6.77	8,000	0	0
10/03/2009	6.82	70,640	6.56	6.82	6.59	40,120	0	0
09/03/2009	6.56	17,950	6.54	6.61	6.54	0	0	0
06/03/2009	6.54	34,000	6.51	6.54	6.44	1,000	5,000	0
05/03/2009	6.51	82,730	6.69	6.74	6.51	0	48,910	0
04/03/2009: Cổ tức tiền mặt tỉ lệ: 8%
04/03/2009	6.69	51,370	6.44	6.69	6.59	42,000	0	0
03/03/2009	6.44	38,990	6.51	6.51	6.26	0	30,230	0
02/03/2009	6.51	56,590	6.21	6.51	6.44	38,000	0	0
27/02/2009	6.21	452,300	6.53	6.53	6.21	51,400	445,640	0
26/02/2009	6.53	403,290	6.86	6.86	6.53	130,000	366,130	0
25/02/2009	6.86	43,640	6.61	6.88	6.61	10,400	35,000	0
24/02/2009	6.61	146,560	6.96	6.96	6.61	45,450	29,000	0
23/02/2009	6.96	87,010	6.96	6.96	6.78	53,700	56,530	0
20/02/2009	6.96	64,680	6.86	6.96	6.81	47,580	20,760	0
19/02/2009	6.86	67,650	6.81	6.93	6.81	50,000	52,420	0
18/02/2009	6.81	105,850	6.91	6.91	6.81	63,720	0	0
17/02/2009	6.91	44,690	7.05	7.05	6.88	34,230	0	0
16/02/2009	7.05	23,020	6.93	7.05	6.93	0	7,270	0
13/02/2009	6.93	21,720	6.93	6.93	6.88	0	10,200	0
12/02/2009	6.93	7,950	6.91	6.98	6.86	0	1,000	0
11/02/2009	6.91	19,510	6.88	6.91	6.81	0	5,850	0
10/02/2009	6.88	11,610	6.88	6.93	6.88	0	0	0
09/02/2009	6.88	53,640	6.93	7.10	6.88	10,200	43,000	0
06/02/2009	6.93	13,920	6.83	6.93	6.86	0	0	0
05/02/2009	6.83	30,850	6.83	6.86	6.83	15,640	0	0
04/02/2009	6.83	22,060	6.93	6.98	6.83	0	15,970	0
03/02/2009	6.93	123,470	7.18	7.18	6.93	51,370	106,980	0
02/02/2009	7.18	51,650	6.98	7.18	7.10	49,440	13,480	0
23/01/2009	6.98	59,820	6.96	7.00	6.93	0	11,520	0
22/01/2009	6.96	81,610	6.98	7.08	6.96	28,500	16,480	0
21/01/2009	6.98	78,530	7.00	7.00	6.93	6,500	57,870	0
20/01/2009	7.00	96,740	7.00	7.00	6.98	4,760	53,590	0
19/01/2009	7.00	102,980	7.03	7.05	6.98	12,370	55,650	0
16/01/2009	7.03	108,440	7.00	7.03	7.00	56,850	41,210	0
15/01/2009	7.00	83,450	7.00	7.00	6.96	5,700	30,000	0
14/01/2009	7.00	49,990	7.00	7.05	6.98	0	0	0
13/01/2009	7.00	38,860	7.00	7.03	6.91	0	0	0
12/01/2009	7.00	46,820	7.00	7.00	6.96	1,500	0	0
09/01/2009	7.00	74,860	7.00	7.08	7.00	200	0	0
08/01/2009	7.00	88,280	7.05	7.05	6.98	38,780	37,880	0
07/01/2009	7.05	37,290	6.96	7.10	7.03	200	1,490	0
06/01/2009	6.96	55,070	6.93	7.05	6.93	0	6,520	0
05/01/2009	6.93	123,500	6.93	6.96	6.81	13,950	50,000	0
02/01/2009	6.93	48,730	6.93	7.00	6.93	16,530	0	0
31/12/2008	6.93	116,290	6.88	6.93	6.86	53,670	3,220	0
30/12/2008	6.88	97,190	6.81	6.93	6.81	58,940	18,310	0
29/12/2008	6.81	61,450	6.83	6.88	6.78	16,180	0	0
26/12/2008	6.83	43,500	6.91	6.91	6.81	0	0	0
25/12/2008	6.91	43,830	6.91	6.91	6.81	1,000	0	0
24/12/2008	6.91	132,220	6.83	6.91	6.76	20,260	0	0
23/12/2008	6.83	125,060	6.78	6.83	6.73	104,540	17,880	0
22/12/2008	6.78	12,130	6.73	6.83	6.73	0	3,900	0
19/12/2008	6.73	79,320	6.81	6.88	6.73	0	68,750	0

Page:
<<
42
43
44
>>

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