Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	42.65	10,500	42.75	42.75	42.40	0	2,700	0
11/06/2026	42.75	3,200	42.50	42.75	42.50	0	200	0
10/06/2026	42.75	2,800	42.50	42.80	42.40	300	0	0
09/06/2026	42.80	5,500	42.80	42.80	42.05	1,600	900	0
08/06/2026	42.80	200	42.80	42.80	42.80	0	0	0
05/06/2026	42.80	2,100	42.80	42.80	42.65	200	0	0
04/06/2026	42.80	4,000	42.65	42.80	42.65	0	3,450	0
03/06/2026	42.80	1,800	42.75	42.80	42.45	200	0	0
02/06/2026	42.80	30,000	42.50	42.80	42	0	0	0
01/06/2026	42.80	1,200	42.80	42.80	42.80	400	0	0
29/05/2026	42.80	1,200	42.80	42.80	42.40	0	100	0
28/05/2026	42.80	1,600	42.80	42.80	42.80	0	0	0
27/05/2026	42.75	2,500	42.40	42.75	42.40	100	100	0
26/05/2026	42.40	1,000	42.40	42.40	42.40	0	0	0
25/05/2026	42.35	1,000	42.35	42.35	42.30	0	0	0
22/05/2026	42.35	700	42.30	42.35	42.30	0	0	0
21/05/2026	42.40	6,900	42.30	42.40	42.30	1,400	200	0
20/05/2026	42.40	6,400	42.50	42.50	42.30	100	1,200	0
19/05/2026	42.50	8,100	42.50	42.55	42.45	500	200	0
18/05/2026	42.80	4,100	42.85	42.90	42.50	0	0	0
15/05/2026	42.90	25,000	42.55	42.90	42.50	0	0	0
14/05/2026	42.90	1,400	42.85	42.90	42.85	0	100	0
13/05/2026: Cổ tức tiền mặt tỉ lệ: 5%
13/05/2026	42.90	2,500	42.90	42.90	42.90	1,900	0	0
12/05/2026	42.90	5,000	42.70	42.90	42.50	0	0	0
11/05/2026	42.95	3,000	42.95	42.95	42.60	101	301	0
08/05/2026	42.95	2,300	42.90	42.95	42.50	300	300	0
07/05/2026	42.95	2,100	42.95	42.95	42.90	800	300	0
06/05/2026	43.00	1,000	42.90	43.00	42.90	0	500	0
05/05/2026	42.90	1,200	43.00	43.00	42.50	0	200	0
04/05/2026	42.95	1,100	42.50	42.95	42.50	0	0	0
29/04/2026	42.70	2,700	42.70	42.70	42.11	0	0	0
28/04/2026	42.70	7,800	42.85	42.85	42.50	2,000	1,800	0
24/04/2026	42.85	7,900	42.70	42.85	42.60	0	3,200	0
23/04/2026	42.75	14,700	42.70	42.80	42.16	0	0	0
22/04/2026	42.75	6,000	42.80	42.80	42.50	0	0	0
21/04/2026	42.80	2,400	42.70	42.80	42.70	0	600	0
20/04/2026	42.75	8,600	42.80	42.80	42.50	0	0	0
17/04/2026	42.75	2,800	42.50	42.75	42.50	0	2,100	0
16/04/2026	42.70	11,300	42.80	42.80	42.50	1,500	3,100	0
15/04/2026	42.70	9,700	42.85	42.85	42.65	1,700	800	0
14/04/2026	42.80	4,300	42.65	42.80	42.50	0	104	0
13/04/2026	42.65	2,200	42.80	42.80	42.65	300	200	0
10/04/2026	42.80	8,700	42.50	42.80	42.50	200	0	0
09/04/2026	42.80	6,600	42.80	42.80	42.06	500	0	0
08/04/2026	42.80	2,000	42.80	42.95	42.50	0	200	0
07/04/2026	42.80	4,800	42.80	42.80	42.55	3,000	0	0
06/04/2026	42.80	8,600	43.00	43.00	42.36	7,000	0	0
03/04/2026	42.80	30,400	42.95	42.95	42.01	0	200	0
02/04/2026	42.95	1,100	42.95	42.95	42.95	0	0	0
01/04/2026	42.95	8,600	43.00	43.00	42.80	0	0	0
31/03/2026	42.80	6,500	42.80	42.80	42.50	0	0	0
30/03/2026	42.60	5,600	42.06	42.80	42.01	400	0	0
27/03/2026	42.80	5,300	42.90	42.90	42.60	0	0	0
26/03/2026	43.00	700	43.10	43.10	42.70	0	0	0
25/03/2026	43.10	40,900	42.80	43.10	42.60	12,800	0	0
24/03/2026	42.85	2,500	42.90	42.90	42.50	200	0	0
23/03/2026	42.95	10,300	42.90	42.95	42.21	0	100	0
20/03/2026	42.95	33,700	42.80	43.10	42.50	300	9,100	-0.4
19/03/2026	42.90	11,500	42.60	42.95	42.50	2,300	0	0.1
18/03/2026	42.95	7,900	42.50	42.95	42.50	0	0	0
17/03/2026	42.80	15,400	42.80	43.00	42.80	1,700	0	0.1
16/03/2026	42.80	10,000	42.50	42.95	42.50	700	0	0.0
13/03/2026	42.90	9,000	42.70	42.90	42.70	700	0	0.0
12/03/2026	42.70	6,200	42.80	42.95	42.60	1,400	100	0.1
11/03/2026	42.90	8,100	43.00	43.00	42.50	100	0	0.0
10/03/2026	42.95	15,300	42.06	43.05	42.06	900	200	0.0
09/03/2026	42.50	28,400	42.70	43.00	41.52	900	200	0.0
06/03/2026	43.00	44,800	42.50	43.05	42.50	0	13,600	-0.6
05/03/2026	42.95	19,300	42.60	43.10	42.36	400	7,500	-0.3
04/03/2026	42.55	43,100	43.00	43.00	42.55	0	600	-0.0
03/03/2026	43.00	13,700	43.05	43.10	42.80	0	0	0
02/03/2026	43.05	18,300	43.10	43.10	42.70	0	0	0
27/02/2026	42.90	5,800	43.00	43.00	42.80	0	0	0
26/02/2026	43.00	5,000	42.80	43.00	42.70	0	0	0
25/02/2026	42.80	17,800	43.10	43.10	42.60	0	0	0
24/02/2026	43.10	5,800	43.10	43.10	42.80	0	0	0
23/02/2026	43.10	5,700	43.15	43.15	42.80	0	0	0
13/02/2026: Cổ tức tiền mặt tỉ lệ: 10%
13/02/2026	43.15	6,200	42.90	43.20	42.90	0	0	0
12/02/2026	42.90	6,500	42.95	42.95	42.51	0	0	0
11/02/2026	42.80	16,600	42.80	42.80	42.66	0	0	0
10/02/2026	42.71	12,400	42.95	42.95	42.51	0	0	0
09/02/2026	42.75	9,400	42.95	42.95	42.51	0	0	0
06/02/2026	42.61	9,900	42.80	42.85	42.51	0	0	0
05/02/2026	42.80	453,000	43.00	43.00	42.80	0	0	0
04/02/2026	43.00	5,800	43.00	43.00	43.00	0	0	0
03/02/2026	42.95	7,600	43.00	43.00	42.71	0	0	0
02/02/2026	42.90	19,500	43.00	43.00	42.51	100	0	0.0
30/01/2026	43.00	2,000	42.90	43.00	42.75	0	0	0
29/01/2026	43.00	1,700	43.00	43.00	42.75	0	0	0
28/01/2026	43.00	7,300	43.00	43.00	42.61	200	0	0.0
27/01/2026	43.00	2,300	43.00	43.00	42.80	0	0	0
26/01/2026	43.00	9,400	42.80	43.00	42.80	0	0	0
23/01/2026	42.80	5,800	43.00	43.00	42.80	100	0	0.0
22/01/2026	42.90	7,900	42.80	43.00	42.80	3,200	0	0.1
21/01/2026	42.80	900	42.80	42.80	42.80	400	0	0.0
20/01/2026	42.80	5,800	42.90	43.00	42.80	0	0	0
19/01/2026	42.95	9,700	43.00	43.00	42.51	1,600	0	0.1
16/01/2026	42.95	8,300	43.00	43.00	42.95	0	0	0
15/01/2026	43.00	5,200	42.90	43.00	42.90	0	700	-0.0
14/01/2026	43.00	40,700	43.00	43.00	42.90	200	300	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.15	-0.35%	113,200	250	0	42.35 42.90 42.65
2 tháng (2026-04-13)	0.10	0.23%	209,300	-6,554	0	42.35 43 42.65
3 tháng (2026-03-16)	-0.05	-0.12%	430,400	12,946	-0.2	42.35 43.10 42.65
6 tháng (2025-12-15)	0.24	0.56%	1,439,500	7,446	-0.4	42.35 43.15 42.65
12 tháng (2025-06-17)	-1.85	-4.14%	5,590,300	-2,320,954	-105.5	40.26 46.17 42.65
24 tháng (2024-06-24)	-1.33	-3.02%	9,366,300	-2,958,571	-136.3	40.26 49.45 42.65
36 tháng (2023-06-28)	5.50	14.75%	15,391,700	-2,797,471	-128.9	36.19 49.45 42.65
60 tháng (2021-07-08)	26.17	157.90%	76,554,400	-2,273,204	-108.0	15.66 49.45 42.65

CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

THỐNG KÊ GIAO DỊCH