Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2008	7.18	422,030	7.55	7.55	7.18	253,140	313,100	0
16/09/2008	7.55	302,630	7.94	7.94	7.55	240,750	57,750	0
15/09/2008	7.94	71,140	7.57	7.94	7.57	4,780	5,800	0
12/09/2008	7.57	223,950	7.82	7.82	7.53	178,110	142,740	0
11/09/2008	7.82	134,040	8.16	8.16	7.79	19,050	45,000	0
10/09/2008	8.16	148,200	8.55	8.89	8.14	24,230	85,900	0
09/09/2008	8.55	100,670	8.67	9.09	8.55	250	2,500	0
08/09/2008	8.67	124,840	9.06	9.06	8.62	80,000	10,450	0
05/09/2008	9.06	121,180	9.53	9.53	9.06	55,500	8,160	0
04/09/2008	9.53	179,900	9.58	9.58	9.11	120,450	0	0
03/09/2008	9.58	329,230	9.24	9.65	9.24	36,760	151,980	0
29/08/2008	9.24	93,500	9.70	9.70	9.24	20,100	42,460	0
28/08/2008	9.70	52,470	10.19	10.19	9.70	48,640	1,000	0
27/08/2008	10.19	285,200	10.16	10.51	10.04	151,560	8,510	0
26/08/2008	10.16	276,250	9.77	10.26	10.16	54,200	18,580	0
25/08/2008	9.77	412,380	9.41	9.77	9.41	72,430	4,760	0
22/08/2008	9.41	214,240	9.41	9.77	9.28	94,690	10,080	0
21/08/2008	9.41	352,810	9.24	9.41	9.19	55,020	0	0
20/08/2008	9.24	321,720	9.02	9.33	8.58	186,400	1,700	0
19/08/2008	9.02	197,210	8.94	9.38	8.97	154,620	0	0
18/08/2008	8.94	465,600	8.53	8.94	8.80	330,000	200	0
15/08/2008: Cổ tức tiền mặt tỉ lệ: 6%
15/08/2008	8.53	351,670	8.14	8.53	8.53	71,330	0	0
14/08/2008	8.14	308,120	7.92	8.14	7.97	45,210	5,150	0
13/08/2008	7.92	138,570	7.70	7.92	7.54	83,420	100	0
12/08/2008	7.70	122,260	7.49	7.70	7.70	112,550	100	0
11/08/2008	7.49	86,210	7.27	7.49	7.49	11,100	0	0
08/08/2008	7.27	59,080	7.08	7.27	7.08	1,810	2,940	0
07/08/2008	7.08	55,060	6.89	7.08	7.08	21,080	200	0
06/08/2008	6.89	34,530	6.70	6.89	6.84	15,370	0	0
05/08/2008	6.70	90,870	6.89	6.89	6.70	78,840	24,390	0
04/08/2008	6.89	88,880	7.08	7.08	6.89	68,310	0	0
01/08/2008	7.08	41,540	7.25	7.25	7.08	3,000	110	0
31/07/2008	7.25	107,320	7.25	7.30	7.03	20,780	0	0
30/07/2008	7.25	98,100	7.22	7.44	7.01	24,300	0	0
29/07/2008	7.22	26,210	7.03	7.22	7.22	500	0	0
28/07/2008	7.03	36,500	6.84	7.03	6.98	0	0	0
25/07/2008	6.84	110,360	7.03	7.03	6.84	82,590	30,620	0
24/07/2008	7.03	406,840	7.25	7.44	7.03	198,140	110,860	0
23/07/2008	7.25	520	7.46	7.46	7.25	0	0	0
22/07/2008	7.46	2,010	7.68	7.68	7.46	0	0	0
21/07/2008	7.68	44,170	7.90	7.90	7.68	0	23,890	0
18/07/2008	7.90	209,380	8.11	8.30	7.87	58,990	0	0
17/07/2008	8.11	89,350	7.90	8.11	8.11	28,010	4,000	0
16/07/2008	7.90	338,020	7.68	7.90	7.49	124,040	3,010	0
15/07/2008	7.68	111,600	7.46	7.68	7.68	95,080	0	0
14/07/2008	7.46	72,990	7.25	7.46	7.46	13,560	100	0
11/07/2008	7.25	113,120	7.06	7.25	7.25	54,540	0	0
10/07/2008	7.06	64,070	6.86	7.06	7.06	34,470	0	0
09/07/2008	6.86	91,530	6.67	6.86	6.86	167,820	0	0
08/07/2008	6.67	196,960	6.48	6.67	6.29	105,560	10,100	0
07/07/2008	6.48	342,240	6.48	6.67	6.29	455,140	2,000	0
04/07/2008	6.48	11,940	6.31	6.48	6.48	150,000	0	0
03/07/2008	6.31	168,420	6.14	6.31	6.31	105,240	4,820	0
02/07/2008	6.14	272,790	5.98	6.14	5.98	90,380	950	0
01/07/2008	5.98	77,100	5.81	5.98	5.83	17,280	0	0
30/06/2008	5.81	110,500	5.76	5.86	5.66	18,890	17,070	0
27/06/2008	5.76	110,190	5.76	5.83	5.59	24,850	3,510	0
26/06/2008	5.76	214,110	5.62	5.78	5.47	127,290	0	0
25/06/2008	5.62	152,010	5.47	5.62	5.62	112,210	0	0
24/06/2008	5.47	38,240	5.33	5.47	5.47	0	0	0
23/06/2008	5.33	243,320	5.45	5.57	5.30	19,370	62,480	0
20/06/2008	5.45	71,080	5.62	5.62	5.45	65,970	1,000	0
19/06/2008	5.62	164,420	5.78	5.78	5.62	157,780	43,830	0
18/06/2008	5.78	284,750	5.78	5.88	5.69	144,670	0	0
17/06/2008	5.78	391,400	5.69	5.78	5.69	16,530	190,000	0
16/06/2008	5.69	515,610	5.59	5.69	5.52	198,530	333,210	0
13/06/2008	5.59	440,690	5.50	5.59	5.40	167,490	237,410	0
12/06/2008	5.50	206,220	5.59	5.59	5.50	119,670	187,590	0
11/06/2008	5.59	67,620	5.69	5.69	5.59	6,140	58,400	0
10/06/2008	5.69	510	5.78	5.78	5.69	0	510	0
09/06/2008	5.78	2,820	5.88	5.88	5.78	800	1,070	0
06/06/2008	5.88	1,920	6.00	6.00	5.88	1,780	20	0
05/06/2008	6.00	310	6.12	6.12	6.00	0	10	0
04/06/2008	6.12	780	6.24	6.24	6.12	28,900	0	0
03/06/2008	6.24	650	6.36	6.36	6.24	0	500	0
02/06/2008	6.36	420	6.48	6.48	6.36	0	0	0
30/05/2008	6.48	15,050	6.60	6.60	6.48	70,810	15,050	0
29/05/2008	6.60	0	6.60	6.60	6.60	0	0	0
28/05/2008	6.60	0	6.60	6.60	6.60	0	0	0
27/05/2008	6.60	0	6.60	6.60	6.60	0	0	0
26/05/2008	6.60	1,040	6.72	6.72	6.60	0	1,040	0
23/05/2008	6.72	1,560	6.84	6.84	6.72	25,220	30	0
22/05/2008	6.84	1,750	6.96	6.96	6.84	100	1,750	0
21/05/2008	6.96	4,730	7.08	7.08	6.96	4,080	50	0
20/05/2008	7.08	1,600	7.22	7.22	7.08	1,000	1,600	0
19/05/2008	7.22	3,460	7.37	7.37	7.22	0	2,370	0
16/05/2008	7.37	44,500	7.51	7.51	7.37	30,700	30,000	0
15/05/2008	7.51	7,120	7.66	7.66	7.51	0	0	0
14/05/2008	7.66	1,920	7.80	7.80	7.66	0	10	0
13/05/2008	7.80	23,300	7.94	7.94	7.80	0	0	0
12/05/2008	7.94	11,040	8.09	8.09	7.94	10,890	0	0
09/05/2008	8.09	22,570	8.23	8.23	8.09	15,520	0	0
08/05/2008	8.23	210,150	8.40	8.40	8.23	0	4,000	0
07/05/2008	8.40	118,510	8.40	8.40	8.23	90,740	880	0
06/05/2008	8.40	252,720	8.42	8.42	8.26	121,980	0	0
05/05/2008	8.42	198,480	8.30	8.45	8.40	104,850	4,540	0
29/04/2008	8.30	364,960	8.16	8.30	8.21	226,710	0	0
28/04/2008	8.16	218,470	8.02	8.16	8.02	173,280	1,100	0
25/04/2008	8.02	45,260	8.14	8.14	7.99	1,840	0	0
24/04/2008	8.14	112,340	8.28	8.28	8.14	41,640	0	0

Page:
<<
43
44
45
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.24	0.54%	400,800	-26,900	-1.2	43.50 44.75 43.80
2 tháng (2025-10-06)	-1.57	-3.43%	1,379,600	-712,600	-30.9	41.66 45.77 43.80
3 tháng (2025-09-08)	-1.62	-3.54%	1,616,900	-718,200	-31.1	41.66 45.87 43.80
6 tháng (2025-06-09)	-2.72	-5.80%	4,515,500	-2,538,500	-115.3	41.66 47.79 43.80
12 tháng (2024-12-10)	-2.71	-5.78%	6,045,100	-2,815,331	-128.4	41.66 51.18 43.80
24 tháng (2023-12-18)	5.07	12.96%	10,597,000	-3,012,317	-137.6	39.13 51.18 43.80
36 tháng (2022-12-21)	17.21	63.78%	19,644,300	-1,788,577	-89.9	26.86 51.18 43.80
60 tháng (2020-12-31)	29.62	203.07%	83,130,640	-2,604,800	-113.8	14.02 51.18 43.80

CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

THỐNG KÊ GIAO DỊCH