Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	42.46	8,000	42.17	42.46	41.98	0	0	0
30/04/2026	39.31	1,500	39.31	39.31	39.12	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	0	0	0
27/04/2026	39.31	1,500	39.31	39.31	39.12	0	0	0
24/04/2026	41.36	7,900	41.22	41.36	41.12	0	0	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	0	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	0	0
16/04/2026	41.22	11,300	41.31	41.31	41.03	0	0	0
15/04/2026	41.22	9,700	41.36	41.36	41.17	0	0	0
14/04/2026	41.31	4,300	41.17	41.31	41.03	0	0	0
13/04/2026	41.17	2,200	41.31	41.31	41.17	0	0	0
10/04/2026	41.31	8,700	41.03	41.31	41.03	0	0	0
09/04/2026	41.31	6,600	41.31	41.31	40.60	0	0	0
08/04/2026	41.31	2,000	41.31	41.45	41.03	0	0	0
07/04/2026	41.31	4,800	41.31	41.31	41.07	0	0	0
06/04/2026	41.31	8,600	41.50	41.50	40.88	0	0	0
03/04/2026	41.31	30,400	41.45	41.45	40.55	0	0	0
02/04/2026	41.45	1,100	41.45	41.45	41.45	0	0	0
01/04/2026	41.45	8,600	41.50	41.50	41.31	0	0	0
31/03/2026	41.31	6,500	41.31	41.31	41.03	0	0	0
30/03/2026	41.12	5,600	40.60	41.31	40.55	0	0	0
27/03/2026	41.31	5,300	41.41	41.41	41.12	0	0	0
26/03/2026	41.50	700	41.60	41.60	41.22	0	0	0
25/03/2026	41.60	40,900	41.31	41.60	41.12	0	0	0
24/03/2026	41.36	2,500	41.41	41.41	41.03	0	0	0
23/03/2026	41.45	10,300	41.41	41.45	40.74	0	0	0
20/03/2026	41.45	33,700	41.31	41.60	41.03	0	0	0
19/03/2026	41.41	11,500	41.12	41.45	41.03	0	0	0
18/03/2026	41.45	7,900	41.03	41.45	41.03	0	0	0
17/03/2026	41.31	15,400	41.31	41.50	41.31	0	0	0
16/03/2026	41.31	10,000	41.03	41.45	41.03	0	0	0
13/03/2026	41.41	9,000	41.22	41.41	41.22	0	0	0
12/03/2026	41.22	6,200	41.31	41.45	41.12	0	0	0
11/03/2026	41.41	8,100	41.50	41.50	41.03	0	0	0
10/03/2026	41.45	15,300	40.60	41.55	40.60	0	0	0
09/03/2026	41.03	28,400	41.22	41.50	40.07	0	0	0
06/03/2026	41.50	44,800	41.03	41.55	41.03	0	0	0
05/03/2026	41.45	19,300	41.12	41.60	40.88	0	0	0
04/03/2026	41.07	43,100	41.50	41.50	41.07	0	0	0
03/03/2026	41.50	13,700	41.55	41.60	41.31	0	0	0
02/03/2026	41.55	18,300	41.60	41.60	41.22	0	0	0
27/02/2026	41.41	5,800	41.50	41.50	41.31	0	0	0
26/02/2026	41.50	5,000	41.31	41.50	41.22	0	0	0
25/02/2026	41.31	17,800	41.60	41.60	41.12	0	0	0
24/02/2026	41.60	5,800	41.60	41.60	41.31	0	0	0
23/02/2026	41.60	5,700	41.65	41.65	41.31	0	0	0
20/02/2026	39.31	1,500	39.31	39.31	39.12	0	0	0
19/02/2026	39.31	1,500	39.31	39.31	39.12	0	0	0
18/02/2026	39.31	1,500	39.31	39.31	39.12	0	0	0
17/02/2026	39.31	1,500	39.31	39.31	39.12	0	0	0
16/02/2026	39.31	1,500	39.31	39.31	39.12	0	0	0
13/02/2026: Cổ tức tiền mặt tỉ lệ: 10%
13/02/2026	41.65	6,200	41.41	41.69	41.41	0	0	0
12/02/2026	41.41	6,500	41.45	41.45	41.03	0	0	0
11/02/2026	41.31	16,600	41.31	41.31	41.17	0	0	0
10/02/2026	41.22	12,400	41.45	41.45	41.03	0	0	0
09/02/2026	41.27	9,400	41.45	41.45	41.03	0	0	0
06/02/2026	41.13	9,900	41.31	41.36	41.03	0	0	0
05/02/2026	41.31	453,000	41.50	41.50	41.31	0	0	0
04/02/2026	41.50	5,800	41.50	41.50	41.50	0	0	0
03/02/2026	41.45	7,600	41.50	41.50	41.22	0	0	0
02/02/2026	41.41	19,500	41.50	41.50	41.03	0	0	0
30/01/2026	41.50	2,000	41.41	41.50	41.27	0	0	0
29/01/2026	41.50	1,700	41.50	41.50	41.27	0	0	0
28/01/2026	41.50	7,300	41.50	41.50	41.13	0	0	0
27/01/2026	41.50	2,300	41.50	41.50	41.31	0	0	0
26/01/2026	41.50	9,400	41.31	41.50	41.31	0	0	0
23/01/2026	41.31	5,800	41.50	41.50	41.31	0	0	0
22/01/2026	41.41	7,900	41.31	41.50	41.31	0	0	0
21/01/2026	41.31	900	41.31	41.31	41.31	0	0	0
20/01/2026	41.31	5,800	41.41	41.50	41.31	0	0	0
19/01/2026	41.45	9,700	41.50	41.50	41.03	0	0	0
16/01/2026	41.45	8,300	41.50	41.50	41.45	0	0	0
15/01/2026	41.50	5,200	41.41	41.50	41.41	0	0	0
14/01/2026	41.50	40,700	41.50	41.50	41.41	0	0	0
13/01/2026	41.31	10,100	41.41	41.41	41.31	0	0	0
12/01/2026	41.41	7,700	41.50	41.50	41.41	0	0	0
09/01/2026	41.50	4,200	41.50	41.50	41.22	0	0	0
08/01/2026	41.50	17,400	41.50	41.59	41.22	0	0	0
07/01/2026	41.45	10,000	41.50	41.50	41.03	0	0	0
06/01/2026	41.50	5,500	41.50	41.50	40.57	0	0	0
05/01/2026	41.50	8,000	41.22	41.50	41.03	0	0	0
02/01/2026	41.50	2,000	41.41	41.50	41.27	0	0	0
01/01/2026	41.50	7,200	41.41	41.50	40.75	0	0	0
31/12/2025	41.50	7,200	41.41	41.50	40.75	0	0	0
30/12/2025	41.41	4,500	41.03	41.41	40.57	0	0	0
29/12/2025	41.50	200	41.50	41.50	41.50	0	0	0
26/12/2025	41.03	9,200	41.03	41.03	40.10	0	0	0
25/12/2025	41.03	9,000	40.47	41.03	40.47	0	0	0
24/12/2025	41.03	0	41.03	41.03	41.03	0	0	0
23/12/2025	41.03	1,300	40.66	41.03	40.57	0	0	0
22/12/2025	41.03	4,700	41.03	41.03	40.57	0	0	0
19/12/2025	41.03	1,200	41.03	41.03	41.03	0	0	0
18/12/2025	41.03	100	41.03	41.03	41.03	0	0	0
17/12/2025	41.03	2,300	41.50	41.50	41.03	0	0	0
16/12/2025	41.50	5,000	40.66	41.50	40.66	0	0	0
15/12/2025	41.03	1,300	41.03	41.03	41.03	0	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 (2026-08-19)	-0.25	-0.60%	132,600	0	0	41 44.50 41.20
2 tháng (2026-07-20)	0.18	0.44%	280,700	0	0	40.92 44.50 41.20
3 tháng (2026-06-22)	0.08	0.20%	349,600	0	0	40.78 44.50 41.20
6 tháng (2026-03-23)	-0.25	-0.61%	738,700	0	0	39.31 44.50 41.20
12 tháng (2025-09-23)	-1.53	-3.58%	3,287,800	0	0	38.86 44.50 41.20
24 tháng (2024-09-30)	-1.65	-3.84%	8,889,500	0	0	36.42 47.73 41.20
36 tháng (2023-10-04)	5.20	14.45%	13,664,800	0	0	34.93 47.73 41.20
60 tháng (2021-10-14)	18.51	81.57%	70,996,100	-270,373	-12.9	19.02 47.73 41.20

CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

THỐNG KÊ GIAO DỊCH