Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	47.79	7,200	47.45	47.79	47.02	0	0	0
22/07/2025	47.45	9,100	46.68	47.88	46.68	0	0	0
21/07/2025	46.68	16,500	46.01	46.92	45.82	300	0	0.0
18/07/2025	46.64	74,000	46.64	46.64	45.49	0	0	0
17/07/2025	46.64	2,000	46.68	46.68	46.64	0	0	0
16/07/2025	46.64	3,700	46.92	47.31	46.64	0	0	0
15/07/2025	46.97	9,500	47.02	47.79	46.97	300	300	0
14/07/2025	47.02	1,600	47.21	47.21	46.92	0	100	-0.0
11/07/2025	47.40	6,400	47.40	47.69	47.02	100	0	0
10/07/2025	47.40	30,300	47.12	47.83	47.12	2,600	0	0
09/07/2025	47.31	17,500	47.40	47.88	47.31	600	9,500	0
08/07/2025	47.26	7,400	47.02	47.31	46.92	0	0	0
07/07/2025	47.31	2,700	46.92	47.31	46.92	0	0	0
04/07/2025	46.54	10,800	47.59	47.98	46.54	100	0	0.0
03/07/2025	47.59	3,500	46.92	48.07	46.44	0	0	0
02/07/2025	47.79	16,500	47.31	47.79	46.54	0	0	0
01/07/2025	47.40	16,400	47.31	47.83	46.44	100	0	0.0
30/06/2025	47.40	16,800	46.01	47.40	45.97	0	300	-0.0
27/06/2025	45.97	31,700	44.72	45.97	44.72	0	25,600	-1.2
26/06/2025	45.92	34,500	45.30	45.92	45.25	0	0	0
25/06/2025	45.20	72,200	45.01	46.44	44.10	900	400	0.0
24/06/2025	44.05	704,800	43.48	45.68	42.71	500	652,900	-29.6
23/06/2025	43.52	205,000	43.72	43.72	43.14	0	167,200	-7.6
20/06/2025	43.76	339,000	44.91	44.91	43.28	0	255,300	-11.7
19/06/2025	45.01	119,700	46.40	46.40	44.72	2,300	106,900	-4.9
18/06/2025	46.44	470,200	45.97	46.68	44.63	100	321,100	-15.1
17/06/2025	46.16	7,700	46.73	46.73	45.97	100	3,000	-0.1
16/06/2025	46.73	3,400	46.83	48.17	46.44	300	2,200	-0.1
13/06/2025	46.35	129,000	46.16	46.40	45.20	100	72,700	-3.5
12/06/2025	46.16	14,000	46.73	46.92	46.16	0	6,000	-0.3
11/06/2025	46.73	124,900	46.49	46.73	46.01	0	67,000	-3.2
10/06/2025	46.49	70,300	46.54	46.73	46.16	0	37,500	-1.8
09/06/2025	46.92	53,600	47.40	48.84	46.44	0	21,100	-1.0
06/06/2025	48.36	2,900	47.02	48.36	46.92	0	0	0
05/06/2025	48.07	9,000	46.59	48.07	46.59	0	6,000	-0.3
04/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
04/06/2025	46.59	1,000	46.59	46.59	46.59	0	0	0
03/06/2025	46.30	162,000	47.01	47.01	45.64	1,000	78,800	-3.8
02/06/2025	47.01	75,800	47.49	48.15	46.92	400	15,300	-0.7
30/05/2025	48.15	3,200	48.34	48.34	48.15	0	1,500	-0.1
29/05/2025	48.53	6,500	48.53	49.10	48.53	0	3,300	-0.2
28/05/2025	49.10	1,000	49.10	49.10	49.10	0	0	0
27/05/2025	49.38	500	49.57	49.57	49.38	100	0	0.0
26/05/2025	49.38	100	49.38	49.38	49.38	0	0	0
23/05/2025	48.15	18,200	48.81	48.81	48.15	0	3,000	-0.2
22/05/2025	48.81	600	48.91	48.91	48.62	0	0	0
21/05/2025	48.91	12,700	48.91	50.23	48.91	0	12,500	-0.6
20/05/2025	50.23	0	50.23	50.23	50.23	0	0	0
19/05/2025	50.23	800	48.81	50.23	48.81	0	700	0
16/05/2025	49.29	3,800	49.76	51.09	49.29	0	1,300	0
15/05/2025	49.76	5,400	49.38	50.23	49.29	0	4,500	0
14/05/2025	50.23	200	50.23	50.23	50.23	0	0	0
13/05/2025	50.23	300	49.29	50.23	49.29	0	0	0
12/05/2025	49.86	6,600	49.76	49.86	48.62	0	200	0
09/05/2025	49.86	0	49.86	49.86	49.86	0	0	0
08/05/2025	49.86	8,300	49.48	50.23	49.48	0	4,000	0
07/05/2025	49.76	14,100	49.86	50.05	49.76	0	5,200	0
06/05/2025	50.61	300	50.61	50.61	50.23	0	0	0
05/05/2025	50.33	6,400	49.67	50.42	49.67	400	0	0
29/04/2025	49.76	300	49.86	49.86	49.76	0	0	0
28/04/2025	50.05	1,200	50.05	50.05	50.05	0	0	0
25/04/2025	50.14	1,200	49.29	50.14	49.29	0	0	0
24/04/2025	49.29	12,400	49.29	50.14	48.43	0	1,219	-0.1
23/04/2025	49.29	3,300	49.29	49.29	47.87	0	0	0
22/04/2025	49.29	12,200	49.29	49.29	47.87	900	0	0.0
21/04/2025	49.29	8,100	49.29	49.29	49.29	0	0	0
18/04/2025	49.29	9,800	48.53	49.86	48.53	0	0	0
17/04/2025	49.00	12,100	47.96	49.00	47.96	500	0	0.0
16/04/2025	47.96	11,100	47.49	50.33	47.39	300	0	0.0
15/04/2025	50.14	1,500	47.87	50.14	47.87	0	0	0
14/04/2025	47.87	57,400	47.87	49.19	44.55	0	27,400	-1.4
11/04/2025	47.87	8,600	49.67	49.67	47.58	500	1,000	-0.0
10/04/2025	49.67	33,100	49.29	50.33	46.54	400	14,000	-0.7
09/04/2025	49.29	21,500	43.79	49.29	43.74	0	8,079	-0.4
08/04/2025	47.01	43,800	48.62	48.62	46.06	900	10,100	-0.5
04/04/2025	49.48	10,200	50.23	50.23	47.49	0	8,900	-0.5
03/04/2025	49.95	18,500	49.29	50.14	46.92	0	6,100	-0.3
02/04/2025	50.23	1,100	50.61	50.61	50.23	900	0	0.0
01/04/2025	50.23	200	49.76	50.23	49.76	0	0	0
31/03/2025	50.23	26,900	50.71	50.71	49.29	0	10,100	-0.5
28/03/2025	50.71	5,800	50.71	50.71	50.23	0	3,300	-0.2
27/03/2025	50.71	1,000	49.76	50.71	49.76	0	0	0
26/03/2025	50.23	4,700	49.76	50.52	49.76	0	2,660	-0.1
25/03/2025	50.23	63,700	50.23	50.61	48.53	0	0	0
24/03/2025	50.23	12,600	49.29	50.42	49.29	400	1,300	-0.0
21/03/2025	49.48	1,000	49.48	49.48	49.48	0	0	0
20/03/2025	48.34	102,800	48.34	50.14	46.92	0	300	-0.0
19/03/2025	47.39	101,700	50.23	50.42	47.39	0	0	0
18/03/2025	50.42	800	50.71	50.71	50.23	0	100	-0.0
17/03/2025	51.18	800	52.04	52.04	51.18	0	0	0
14/03/2025	51.18	0	51.18	51.18	51.18	0	0	0
13/03/2025	51.18	2,000	50.23	51.18	50.23	0	0	0
12/03/2025	50.90	100	50.90	50.90	50.90	0	0	0
11/03/2025	50.99	500	50.23	50.99	50.23	0	0	0
10/03/2025	50.90	7,300	50.61	51.09	50.23	0	700	-0.0
07/03/2025	50.61	5,400	50.23	50.61	50.23	0	0	0
06/03/2025	50.33	72,000	49.29	50.33	49.29	0	100	-0.0
05/03/2025	50.23	2,400	50.23	50.23	49.38	0	0	0
04/03/2025	50.23	53,000	50.23	50.23	49.76	300	500	-0.0
03/03/2025	50.23	19,200	49.76	50.23	49.76	0	0	0
28/02/2025	50.23	3,100	50.23	50.23	49.86	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 (2025-11-12)	0.15	0.33%	380,500	-22,200	-1.0	43.50 44.75 44
2 tháng (2025-10-13)	-0.83	-1.84%	1,391,600	-705,800	-30.6	41.66 45.28 44
3 tháng (2025-09-15)	-1.03	-2.26%	1,532,000	-713,600	-30.9	41.66 45.87 44
6 tháng (2025-06-16)	-2.28	-4.88%	4,153,100	-2,330,300	-105.2	41.66 47.79 44
12 tháng (2024-12-17)	-3.40	-7.11%	6,046,600	-2,798,088	-127.5	41.66 51.18 44
24 tháng (2023-12-25)	3.65	8.94%	10,354,000	-2,845,517	-130.1	40.61 51.18 44
36 tháng (2022-12-28)	17.33	63.93%	19,507,600	-1,780,277	-89.6	26.86 51.18 44
60 tháng (2021-01-07)	29.11	189.75%	82,709,300	-2,576,050	-113.2	14.02 51.18 44

CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

THỐNG KÊ GIAO DỊCH