Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/04/2019	12.73	40,570	12.95	13.02	12.70	110	3,000	-0.1
16/04/2019	12.95	28,340	12.52	12.99	12.66	23,220	5,630	0.3
12/04/2019	12.52	44,990	12.73	12.77	12.52	200	26,000	-0.5
11/04/2019	12.73	10,770	12.70	12.95	12.59	100	9,930	-0.2
10/04/2019	12.70	6,030	12.59	13.09	12.59	6,000	0	0.1
09/04/2019	12.59	181,060	12.55	12.81	12.55	0	26,500	-0.5
08/04/2019	12.55	8,650	12.52	12.55	12.55	0	5,000	-0.1
05/04/2019	12.52	5,010	12.41	12.52	12.52	5,010	150	0.1
04/04/2019	12.41	400	12.41	12.41	12.41	400	0	0.0
03/04/2019	12.41	3,300	12.41	12.41	12.41	0	0	0
02/04/2019	12.41	3,030	12.37	12.44	12.41	0	2,170	0.0
01/04/2019	12.37	7,460	12.48	12.52	12.37	0	2,650	0.0
29/03/2019	12.48	1,310	12.44	12.52	12.44	0	0	0
28/03/2019	12.44	4,430	12.44	12.44	12.44	4,430	1,320	0.1
27/03/2019	12.44	35,670	12.52	13.02	12.44	10,000	35,150	-0.4
26/03/2019	12.52	25,540	12.52	12.66	12.52	11,000	0	0.2
25/03/2019	12.52	10,950	12.59	12.59	12.52	0	500	0.0
22/03/2019	12.59	104,200	12.52	12.59	12.52	0	0	0
21/03/2019	12.52	40,630	12.41	12.59	12.44	300	0	0.0
20/03/2019	12.41	1,630	12.37	12.41	12.37	0	0	0
19/03/2019	12.37	94,620	12.52	12.52	12.37	0	0	0
18/03/2019	12.52	156,080	12.37	12.59	12.37	0	130,950	-2.3
15/03/2019	12.37	5,990	12.44	12.52	12.30	0	5,340	-0.1
14/03/2019	12.44	5,480	12.73	12.73	12.44	0	1,500	0.0
13/03/2019	12.73	3,160	12.59	12.73	12.59	0	0	0
12/03/2019	12.59	15,380	12.62	12.62	12.52	0	10	0.0
11/03/2019	12.62	4,100	12.52	12.62	12.52	0	0	0
08/03/2019	12.52	5,170	12.44	12.55	12.44	0	0	0
07/03/2019	12.44	300	12.41	12.44	12.44	0	0	0
06/03/2019	12.41	23,510	12.41	12.52	12.41	0	0	0
05/03/2019	12.41	19,060	12.37	12.95	12.30	0	3,690	-0.1
04/03/2019	12.37	74,050	12.37	12.52	12.37	0	160	0.0
01/03/2019	12.37	2,020	12.30	12.48	12.30	0	2,000	0.0
28/02/2019	12.30	82,810	12.48	12.48	12.30	0	22,000	-0.4
27/02/2019	12.48	46,830	12.34	12.48	12.34	0	41,980	-0.7
26/02/2019	12.34	40,920	12.44	12.44	12.30	0	20,030	-0.3
25/02/2019	12.44	99,740	12.30	12.44	12.30	14,000	46,240	-0.6
22/02/2019	12.30	1,030	12.30	12.52	12.30	0	0	0
21/02/2019	12.30	212,000	12.30	12.34	12.30	0	204,710	-3.5
20/02/2019	12.30	173,000	12.52	12.52	12.30	100	83,000	-1.4
19/02/2019	12.52	34,430	12.52	12.52	12.52	0	24,690	-0.4
18/02/2019	12.52	31,240	12.52	12.52	12.44	0	22,000	-0.4
15/02/2019	12.52	63,510	12.30	12.52	12.44	0	49,310	-0.9
14/02/2019	12.30	13,880	12.48	12.48	12.30	0	0	0
13/02/2019	12.48	31,220	12.44	12.52	12.44	0	29,490	-0.5
12/02/2019	12.44	34,800	12.41	12.44	12.41	0	31,870	-0.5
11/02/2019	12.41	10,710	12.41	12.52	12.37	0	10,000	-0.2
01/02/2019	12.41	28,730	12.44	12.44	12.37	9,000	27,730	-0.3
31/01/2019	12.44	10	12.34	12.44	12.44	0	10	0.0
30/01/2019	12.34	20,210	12.37	12.37	12.30	0	16,210	-0.3
29/01/2019	12.37	45,360	12.34	12.41	12.30	0	29,160	-0.5
28/01/2019	12.34	34,170	12.30	12.44	12.30	0	17,250	-0.3
25/01/2019	12.30	10	12.44	12.44	12.30	0	0	0
24/01/2019	12.44	47,100	12.44	12.48	12.44	0	22,000	-0.4
23/01/2019	12.44	1,870	12.37	12.44	12.37	0	0	0
22/01/2019	12.37	25,800	12.30	12.44	12.30	1,000	17,830	-0.3
21/01/2019	12.30	10,100	12.15	12.30	12.30	0	10,000	-0.2
18/01/2019	12.15	20	12.15	12.15	12.15	0	0	0
17/01/2019	12.15	67,260	12.41	12.41	12.08	0	0	0
16/01/2019	12.41	29,600	12.12	12.41	12.30	0	19,310	-0.3
15/01/2019	12.12	11,650	12.37	12.37	12.12	0	11,540	-0.2
14/01/2019	12.37	210	12.37	12.37	12.30	0	0	0
11/01/2019	12.37	11,000	12.37	12.37	12.37	0	0	0
10/01/2019	12.37	3,510	12.41	12.41	12.37	0	10	0.0
09/01/2019	12.41	5,830	12.44	12.44	12.01	0	0	0
08/01/2019	12.44	24,180	12.52	12.52	12.44	0	0	0
07/01/2019	12.52	60	12.01	12.52	12.12	0	0	0
04/01/2019	12.01	0	12.01	12.01	12.01	0	0	0
03/01/2019	12.01	12,050	12.66	12.66	12.01	0	50	0.0
02/01/2019	12.66	10	12.12	12.66	12.66	0	0	0
28/12/2018	12.12	7,020	12.30	12.37	12.12	0	0	0
27/12/2018	12.30	2,700	12.23	12.30	12.30	0	0	0
26/12/2018	12.23	1,680	12.23	12.23	12.23	0	0	0
25/12/2018	12.23	35,210	12.15	12.30	12.08	0	0	0
24/12/2018	12.15	10,760	12.30	12.34	11.94	0	0	0
21/12/2018	12.30	4,210	12.30	12.30	11.94	0	370	0.0
20/12/2018	12.30	1,010	12.23	12.30	11.94	0	0	0
19/12/2018	12.23	54,810	12.23	12.37	12.23	0	23,100	-0.4
18/12/2018	12.23	0	12.23	12.23	12.23	0	0	0
17/12/2018	12.23	30,800	12.23	12.23	12.23	0	14,950	-0.3
14/12/2018	12.23	16,830	12.23	12.26	12.23	0	13,300	-0.2
13/12/2018	12.23	31,600	12.23	12.37	12.23	0	18,750	-0.3
12/12/2018	12.23	17,460	12.30	12.66	12.08	0	13,000	-0.2
11/12/2018	12.30	710	12.59	12.81	12.30	0	0	0
10/12/2018	12.59	2,330	12.12	12.66	12.23	0	0	0
07/12/2018	12.12	58,090	12.15	12.23	12.05	0	24,220	-0.4
06/12/2018	12.15	26,710	12.15	12.37	12.08	0	18,850	-0.3
05/12/2018	12.15	34,780	12.15	12.23	12.08	0	14,180	-0.2
04/12/2018	12.15	31,930	12.15	12.15	12.12	0	20,770	-0.3
03/12/2018	12.15	43,700	12.15	12.23	12.08	0	24,980	-0.4
30/11/2018	12.15	15,110	12.01	12.15	12.08	0	14,010	-0.2
29/11/2018	12.01	3,010	12.15	12.23	12.01	0	0	0
28/11/2018	12.15	2,610	12.15	12.23	12.15	0	0	0
27/11/2018	12.15	6,460	12.19	12.23	12.15	0	0	0
26/11/2018	12.19	0	12.19	12.19	12.19	0	0	0
23/11/2018	12.19	36,540	12.08	12.26	12.08	0	35,040	-0.6
22/11/2018	12.08	3,330	12.30	12.66	12.08	0	0	0
21/11/2018	12.30	0	12.30	12.30	12.30	0	0	0
20/11/2018	12.30	7,520	12.08	12.30	11.94	0	0	0
19/11/2018	12.08	0	12.08	12.08	12.08	0	0	0

Page:
<<
19
20
21
>>

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