Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	41.20	1,000	41.20	41.20	41	400	200	0
11/09/2026	41	7,900	41.50	41.50	41	0	200	0
10/09/2026	41.80	1,400	41.30	41.80	41.30	1,100	0	0
09/09/2026	41.30	12,700	41.25	41.30	41.20	0	0	0
08/09/2026	41.30	4,600	41.20	41.30	41.10	0	3,011	0
07/09/2026	41.30	3,000	41.30	41.30	41.20	0	0	0
04/09/2026	41.35	2,900	41.40	41.40	41.15	0	200	0
03/09/2026	41.45	2,900	41.45	41.50	41.45	0	0	0
28/08/2026	41.65	14,100	41.50	41.65	41.10	0	0	0
27/08/2026	41.50	700	41.50	41.50	41.45	0	0	0
26/08/2026	41.50	9,500	41.50	41.65	41.50	0	0	0
25/08/2026	41.55	8,200	41.20	41.65	41.20	0	0	0
24/08/2026	41.30	8,300	41.65	41.65	41.30	200	100	0
21/08/2026	41.70	1,400	41.65	41.70	41.60	0	0	0
20/08/2026	41.65	13,700	41.65	41.65	41.20	100	0	0
19/08/2026	41.45	8,100	41.50	41.50	41.20	0	100	0
18/08/2026	41.55	3,100	41.50	41.55	41.50	0	100	0
17/08/2026	41.50	1,700	41.95	41.95	41.50	0	0	0
14/08/2026: Cổ tức tiền mặt tỉ lệ: 15%
14/08/2026	41.35	7,300	41.60	41.60	41.35	0	400	0
13/08/2026	41.60	12,400	41.99	41.99	41.50	0	0	0
12/08/2026	42.08	5,500	42.23	42.23	41.99	0	0	0
11/08/2026	41.99	12,100	41.99	42.42	41.50	0	0	0
10/08/2026	41.99	21,300	41.12	42.95	41.12	1,200	1,200	0
07/08/2026	41.12	14,400	40.83	41.17	40.83	100	6,800	0
06/08/2026	41.12	4,300	41.12	41.12	40.63	0	0	0
05/08/2026	41.12	2,100	41.12	41.12	41.12	0	0	0
04/08/2026	41.07	9,700	41.02	41.07	40.97	300	200	0
03/08/2026	41.07	6,200	40.73	41.12	40.73	0	0	0
31/07/2026	41.07	8,400	41.17	41.17	41.02	0	0	0
30/07/2026	41.07	1,900	40.73	41.07	40.73	0	0	0
29/07/2026	41.12	10,600	41.12	41.12	41.12	0	0	0
28/07/2026	41.12	5,700	40.88	41.12	40.68	0	3,600	0
27/07/2026	41.26	2,700	41.31	41.31	41.26	0	0	0
24/07/2026	41.31	1,300	41.31	41.31	40.73	0	0	0
23/07/2026	41.31	9,500	40.78	41.31	40.78	0	0	0
22/07/2026	40.92	4,100	41.02	41.02	40.78	300	300	0
21/07/2026	41.02	1,200	40.83	41.02	40.83	0	300	0
20/07/2026	41.02	2,600	41.31	41.31	40.73	1,000	0	0
17/07/2026	40.97	3,600	40.78	40.97	40.78	0	0	0
16/07/2026	40.97	3,900	40.92	40.97	40.83	0	0	0
15/07/2026	40.97	1,300	40.92	40.97	40.88	0	0	0
14/07/2026	41.02	0	41.02	41.02	41.02	0	0	0
13/07/2026	41.02	12,100	41.02	41.02	40.78	1,000	200	0
10/07/2026	41.02	2,600	41.02	41.02	40.83	100	0	0
09/07/2026	41.02	3,100	41.02	41.02	40.97	0	0	0
08/07/2026	41.02	4,000	41.07	41.07	41.02	0	355	0
07/07/2026	41.07	600	40.88	41.07	40.88	0	0	0
06/07/2026	41.12	1,700	41.21	41.21	40.88	0	0	0
03/07/2026	40.88	0	40.88	40.88	40.88	0	0	0
02/07/2026	40.88	4,700	40.88	40.88	40.73	0	0	0
01/07/2026	40.88	3,100	40.83	40.88	40.83	0	0	0
30/06/2026	40.92	4,000	40.78	40.92	40.78	100	3,400	0
29/06/2026	40.78	2,400	41.02	41.02	40.78	0	400	0
26/06/2026	41.02	1,200	40.83	41.02	40.83	0	0	0
25/06/2026	41.12	10,900	41.12	41.12	40.73	300	800	0
24/06/2026	41.12	600	41.12	41.12	40.83	0	0	0
23/06/2026	41.12	500	41.12	41.12	41.12	0	0	0
22/06/2026	41.12	8,600	41.02	41.12	41.02	0	0	0
19/06/2026	41.21	400	40.83	41.21	40.83	0	0	0
18/06/2026	41.21	700	41.21	41.21	41.21	0	700	0
17/06/2026	41.21	9,100	41.02	41.21	40.73	0	4,105	0
16/06/2026	41.12	3,600	40.78	41.12	40.78	0	1,600	0
15/06/2026	41.17	1,900	41.17	41.17	41.12	0	1,700	0
12/06/2026	41.17	10,500	41.26	41.26	40.92	0	2,700	0
11/06/2026	41.26	3,200	41.02	41.26	41.02	0	200	0
10/06/2026	41.26	2,800	41.02	41.31	40.92	300	0	0
09/06/2026	41.31	5,500	41.31	41.31	40.59	1,600	900	0
08/06/2026	41.31	200	41.31	41.31	41.31	0	0	0
05/06/2026	41.31	2,100	41.31	41.31	41.17	200	0	0
04/06/2026	41.31	4,000	41.17	41.31	41.17	0	3,450	0
03/06/2026	41.31	1,800	41.26	41.31	40.97	200	0	0
02/06/2026	41.31	30,000	41.02	41.31	40.54	0	0	0
01/06/2026	41.31	1,200	41.31	41.31	41.31	400	0	0
29/05/2026	41.31	1,200	41.31	41.31	40.92	0	100	0
28/05/2026	41.31	1,600	41.31	41.31	41.31	0	0	0
27/05/2026	41.26	2,500	40.92	41.26	40.92	100	100	0
26/05/2026	40.92	1,000	40.92	40.92	40.92	0	0	0
25/05/2026	40.88	1,000	40.88	40.88	40.83	0	0	0
22/05/2026	40.88	700	40.83	40.88	40.83	0	0	0
21/05/2026	40.92	6,900	40.83	40.92	40.83	1,400	200	0
20/05/2026	40.92	6,400	41.02	41.02	40.83	100	1,200	0
19/05/2026	41.02	8,100	41.02	41.07	40.97	500	200	0
18/05/2026	41.31	4,100	41.36	41.41	41.02	0	0	0
15/05/2026	41.41	25,000	41.07	41.41	41.02	0	0	0
14/05/2026	41.41	1,400	41.36	41.41	41.36	0	100	0
13/05/2026: Cổ tức tiền mặt tỉ lệ: 5%
13/05/2026	41.41	2,500	41.41	41.41	41.41	1,900	0	0
12/05/2026	41.41	5,000	41.22	41.41	41.03	0	0	0
11/05/2026	41.45	3,000	41.45	41.45	41.12	101	301	0
08/05/2026	41.45	2,300	41.41	41.45	41.03	300	300	0
07/05/2026	41.45	2,100	41.45	41.45	41.41	800	300	0
06/05/2026	41.50	1,000	41.41	41.50	41.41	0	500	0
05/05/2026	41.41	1,200	41.50	41.50	41.03	0	200	0
04/05/2026	41.45	1,100	41.03	41.45	41.03	0	0	0
29/04/2026	41.22	2,700	41.22	41.22	40.64	0	0	0
28/04/2026	41.22	7,800	41.36	41.36	41.03	2,000	1,800	0
24/04/2026	41.36	7,900	41.22	41.36	41.12	0	3,200	0
23/04/2026	41.26	14,700	41.22	41.31	40.69	0	0	0
22/04/2026	41.26	6,000	41.31	41.31	41.03	0	0	0
21/04/2026	41.31	2,400	41.22	41.31	41.22	0	600	0
20/04/2026	41.26	8,600	41.31	41.31	41.03	0	0	0
17/04/2026	41.26	2,800	41.03	41.26	41.03	0	2,100	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 (2026-08-12)	-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