Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/02/2025	44.20	1,300	44.06	44.20	44.06	0	0	0
24/01/2025	44.02	300	44.20	44.20	43.49	0	0	0
23/01/2025	44.20	100	44.20	44.20	44.20	0	100	-0.0
22/01/2025	44.20	600	44.20	44.20	43.75	0	200	-0.0
21/01/2025	44.20	24,900	43.49	44.20	43.49	0	0	0
20/01/2025	44.20	4,500	43.31	44.20	43.31	0	0	0
17/01/2025	43.75	100	43.75	43.75	43.75	0	100	-0.0
16/01/2025	43.75	400	43.40	43.75	43.40	0	100	-0.0
15/01/2025	43.75	400	43.75	43.75	43.75	0	0	0
14/01/2025	43.75	200	43.40	43.75	43.40	0	0	0
13/01/2025	43.89	5,700	43.31	43.89	43.31	0	0	0
10/01/2025	43.84	20,600	43.40	43.93	43.05	100	2,000	-0.1
09/01/2025	43.75	4,300	43.75	43.75	43.40	2,700	0	0.1
08/01/2025	43.75	6,900	43.71	43.75	43.31	100	0	0.0
07/01/2025	43.71	24,300	43.67	43.75	43.49	0	0	0
06/01/2025	43.71	8,700	43.00	43.75	43.00	0	0	0
03/01/2025	43.75	6,800	43.75	43.75	43.31	0	300	-0.0
02/01/2025	43.75	6,500	43.40	43.93	42.87	0	300	-0.0
31/12/2024	43.40	7,200	43.40	43.40	43.40	0	0	0
30/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
30/12/2024	43.40	500	43.40	43.40	43.40	0	0	0
27/12/2024	43.31	3,500	43.75	43.75	43.31	0	0	0
26/12/2024	43.75	9,300	43.75	44.19	42.87	0	100	-0.0
25/12/2024	43.75	3,600	43.75	43.75	43.75	0	0	0
24/12/2024	43.75	21,600	43.22	44.19	43.22	0	5,100	-0.3
23/12/2024	44.19	6,600	43.75	44.19	43.75	0	300	-0.0
20/12/2024	44.19	300	43.84	44.19	43.84	0	0	0
19/12/2024	43.84	0	43.84	43.84	43.84	0	0	0
18/12/2024	43.84	56,900	45.50	45.50	43.75	0	1,000	-0.1
17/12/2024	44.62	9,100	43.75	44.62	43.75	0	4,930	-0.2
16/12/2024	43.75	11,700	43.75	43.92	43.75	0	5,200	-0.3
13/12/2024	43.75	3,200	43.75	43.75	43.75	0	1,000	-0.1
12/12/2024	43.75	5,900	43.40	43.84	43.40	0	5,043	-0.3
11/12/2024	44.62	5,300	43.14	44.62	43.14	0	1,000	-0.1
10/12/2024	43.75	1,800	43.75	43.75	43.75	0	1,000	-0.1
09/12/2024	43.75	10,700	43.75	43.75	43.31	0	1,700	-0.1
06/12/2024	43.66	3,800	43.75	43.75	43.53	0	700	-0.0
05/12/2024	43.75	1,500	43.75	43.84	43.57	0	100	-0.0
04/12/2024	43.75	1,100	44.01	44.01	43.75	0	0	0
03/12/2024	44.01	20,100	44.19	44.27	42.96	100	19,100	-0.9
02/12/2024	44.19	2,900	43.49	44.54	43.31	0	0	0
29/11/2024	44.19	1,700	43.75	44.19	43.31	100	200	-0.0
28/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2024	44.45	30,500	44.45	44.62	43.31	0	0	0
27/11/2024	43.58	11,000	43.32	43.75	43.32	500	600	-0.0
26/11/2024	43.75	4,800	43.32	44.60	43.32	0	3,100	-0.2
25/11/2024	43.75	10,800	43.32	44.18	43.32	0	3,800	-0.2
22/11/2024	43.75	1,100	43.75	43.75	43.32	0	100	-0.0
21/11/2024	43.75	1,200	43.58	44.18	42.89	0	0	0
20/11/2024	43.75	6,400	44.52	44.52	43.75	3,000	66	0.1
19/11/2024	44.60	500	44.18	44.60	44.18	0	20	-0.0
18/11/2024	43.49	1,100	43.75	43.75	43.32	0	0	0
15/11/2024	43.49	1,500	43.15	43.49	43.15	0	100	-0.0
14/11/2024	43.49	4,100	42.07	43.49	42.07	300	2,700	-0.1
13/11/2024	43.15	1,600	42.89	43.32	42.89	0	1,300	-0.1
12/11/2024	42.89	3,100	42.89	43.32	42.89	0	1,100	-0.1
11/11/2024	42.89	500	42.89	42.89	42.89	0	0	0
08/11/2024	42.89	10,900	42.46	42.89	42.03	0	3,800	-0.2
07/11/2024	42.46	9,200	42.50	42.89	41.60	400	1,800	-0.1
06/11/2024	42.03	11,500	42.46	42.80	41.69	0	0	0
05/11/2024	42.03	222,300	42.16	42.16	41.17	200	0	0.0
04/11/2024	42.20	16,700	42.29	43.23	42.20	0	0	0
01/11/2024	43.23	0	43.23	43.23	43.23	0	0	0
31/10/2024	43.23	18,100	42.89	43.23	42.55	0	5,300	-0.3
30/10/2024	43.23	15,000	45.29	45.29	42.89	0	100	-0.0
29/10/2024	43.23	32,300	42.46	43.66	42.03	0	8,200	-0.4
28/10/2024	42.89	28,000	42.97	43.15	42.72	1,400	11,100	-0.5
25/10/2024	43.15	27,600	42.97	43.15	42.89	0	5,600	-0.3
24/10/2024	42.97	9,800	43.06	43.06	42.89	0	5,400	-0.3
23/10/2024	42.89	35,400	42.97	43.75	42.89	0	500	-0.0
22/10/2024	43.06	7,400	43.23	43.32	42.89	0	4,200	-0.2
21/10/2024	43.32	40,900	43.23	43.66	43.23	0	4,100	-0.2
18/10/2024	43.40	17,700	43.23	43.75	43.15	0	4,900	-0.2
17/10/2024	43.23	17,200	43.15	43.58	43.15	0	5,600	-0.3
16/10/2024	43.66	800	44.60	44.60	42.89	0	0	0
15/10/2024	43.06	4,600	42.89	43.15	42.89	0	100	-0.0
14/10/2024	42.97	2,300	43.23	43.23	42.97	0	1,800	-0.1
11/10/2024	43.32	2,900	43.32	43.75	43.32	2,000	0	0.1
10/10/2024	43.75	20,900	43.49	43.75	43.15	0	0	0
09/10/2024	43.75	61,900	45.21	45.21	43.15	0	4,400	-0.2
08/10/2024	43.15	71,800	43.15	43.75	42.46	0	0	0
07/10/2024	42.89	2,900	42.89	42.97	42.55	0	1,300	-0.1
04/10/2024	43.06	3,800	44.26	44.26	43.06	800	0	0.0
03/10/2024	43.23	77,300	43.06	43.32	42.89	0	6,200	-0.3
02/10/2024	43.06	4,800	42.46	43.06	42.46	0	1,900	-0.1
01/10/2024	43.06	23,200	42.85	43.06	42.03	0	1,800	-0.1
30/09/2024	42.85	9,500	42.80	42.85	42.46	0	0	0
27/09/2024	42.85	18,600	42.85	42.85	42.03	0	0	0
26/09/2024	42.85	21,500	42.46	42.85	42.03	0	0	0
25/09/2024	42.89	24,800	42.89	42.89	42.46	0	0	0
24/09/2024	42.89	23,000	42.80	42.97	42.80	0	0	0
23/09/2024	42.80	7,000	42.55	42.89	42.03	0	0	0
20/09/2024	42.97	11,600	43.15	43.15	42.46	700	4,100	-0.2
19/09/2024	42.89	49,700	43.15	43.15	42.89	0	6,000	-0.3
18/09/2024	43.15	600	43.15	43.15	42.89	0	500	-0.0
17/09/2024	43.15	5,000	43.15	43.32	42.46	0	3,500	-0.2
16/09/2024	43.15	27,100	43.06	43.32	42.46	0	0	0
13/09/2024	42.89	5,800	42.89	42.89	42.89	0	2,300	-0.1
12/09/2024	42.89	2,500	42.46	42.89	42.46	0	2,000	-0.1
11/09/2024	42.55	11,600	43.15	43.15	42.55	0	0	0
10/09/2024	42.46	46,500	43.32	43.32	42.46	0	1,800	-0.1
09/09/2024	43.15	66,900	42.89	43.15	41.26	0	0	0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.28	-0.67%	121,500	-2,511	0	41 42.08 41
2 tháng (2026-07-13)	0.78	1.90%	260,500	-11,211	0	40.92 42.08 41
3 tháng (2026-06-15)	0.63	1.54%	324,200	-23,771	0	40.78 42.08 41
6 tháng (2026-03-16)	0.49	1.18%	765,100	-13,525	-0.2	40.78 42.08 41
12 tháng (2025-09-16)	-0.61	-1.44%	3,291,800	-730,125	-31.2	38.86 42.78 41
24 tháng (2024-09-23)	-1	-2.34%	8,871,400	-2,934,342	-133.8	38.86 47.73 41
36 tháng (2023-09-27)	6.46	18.28%	13,462,200	-2,908,042	-132.7	34.93 47.73 41
60 tháng (2021-10-07)	18.61	80.24%	70,840,300	-2,062,475	-102.5	19.02 47.73 41

CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

THỐNG KÊ GIAO DỊCH