Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/02/2025	50.23	8,500	50.23	50.71	50.14	0	0	0
26/02/2025	50.23	25,300	50.71	51.09	49.86	0	500	-0.0
25/02/2025	50.71	15,200	50.14	51.18	50.14	0	0	0
24/02/2025	49.95	18,800	49.67	51.18	49.67	600	500	0.0
21/02/2025	49.76	4,100	48.91	49.76	48.91	0	0	0
20/02/2025	48.91	2,700	49.29	49.29	48.81	0	0	0
19/02/2025	48.81	16,300	48.34	49.76	48.34	0	0	0
18/02/2025	48.81	1,400	48.34	50.23	48.34	0	0	0
17/02/2025	48.34	4,400	47.58	48.34	47.58	0	1,000	-0.1
14/02/2025	47.96	27,800	47.87	48.05	47.87	200	0	0.0
13/02/2025	47.87	6,900	47.87	48.34	47.87	0	0	0
12/02/2025	47.87	3,200	47.77	47.87	47.49	0	0	0
11/02/2025	47.87	4,500	47.96	47.96	47.49	0	1,100	-0.1
10/02/2025	47.96	0	47.96	47.96	47.96	0	0	0
07/02/2025	47.96	5,000	47.39	48.34	47.39	0	900	-0.0
06/02/2025	47.39	21,500	47.39	47.68	47.39	0	20,000	-1
05/02/2025	47.77	4,700	47.39	47.87	47.39	0	3,000	-0.2
04/02/2025	47.39	2,100	47.39	47.39	47.39	0	600	-0.0
03/02/2025	47.39	1,300	47.25	47.39	47.25	0	0	0
24/01/2025	47.20	300	47.39	47.39	46.63	0	0	0
23/01/2025	47.39	100	47.39	47.39	47.39	0	100	-0.0
22/01/2025	47.39	600	47.39	47.39	46.92	0	200	-0.0
21/01/2025	47.39	24,900	46.63	47.39	46.63	0	0	0
20/01/2025	47.39	4,500	46.44	47.39	46.44	0	0	0
17/01/2025	46.92	100	46.92	46.92	46.92	0	100	-0.0
16/01/2025	46.92	400	46.54	46.92	46.54	0	100	-0.0
15/01/2025	46.92	400	46.92	46.92	46.92	0	0	0
14/01/2025	46.92	200	46.54	46.92	46.54	0	0	0
13/01/2025	47.06	5,700	46.44	47.06	46.44	0	0	0
10/01/2025	47.01	20,600	46.54	47.11	46.16	100	2,000	-0.1
09/01/2025	46.92	4,300	46.92	46.92	46.54	2,700	0	0.1
08/01/2025	46.92	6,900	46.87	46.92	46.44	100	0	0.0
07/01/2025	46.87	24,300	46.82	46.92	46.63	0	0	0
06/01/2025	46.87	8,700	46.11	46.92	46.11	0	0	0
03/01/2025	46.92	6,800	46.92	46.92	46.44	0	300	-0.0
02/01/2025	46.92	6,500	46.54	47.11	45.97	0	300	-0.0
31/12/2024	46.54	7,200	46.54	46.54	46.54	0	0	0
30/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
30/12/2024	46.54	500	46.54	46.54	46.54	0	0	0
27/12/2024	46.44	3,500	46.91	46.91	46.44	0	0	0
26/12/2024	46.91	9,300	46.91	47.38	45.97	0	100	-0.0
25/12/2024	46.91	3,600	46.91	46.91	46.91	0	0	0
24/12/2024	46.91	21,600	46.35	47.38	46.35	0	5,100	-0.3
23/12/2024	47.38	6,600	46.91	47.38	46.91	0	300	-0.0
20/12/2024	47.38	300	47.01	47.38	47.01	0	0	0
19/12/2024	47.01	0	47.01	47.01	47.01	0	0	0
18/12/2024	47.01	56,900	48.79	48.79	46.91	0	1,000	-0.1
17/12/2024	47.85	9,100	46.91	47.85	46.91	0	4,930	-0.2
16/12/2024	46.91	11,700	46.91	47.10	46.91	0	5,200	-0.3
13/12/2024	46.91	3,200	46.91	46.91	46.91	0	1,000	-0.1
12/12/2024	46.91	5,900	46.54	47.01	46.54	0	5,043	-0.3
11/12/2024	47.85	5,300	46.26	47.85	46.26	0	1,000	-0.1
10/12/2024	46.91	1,800	46.91	46.91	46.91	0	1,000	-0.1
09/12/2024	46.91	10,700	46.91	46.91	46.44	0	1,700	-0.1
06/12/2024	46.82	3,800	46.91	46.91	46.68	0	700	-0.0
05/12/2024	46.91	1,500	46.91	47.01	46.73	0	100	-0.0
04/12/2024	46.91	1,100	47.19	47.19	46.91	0	0	0
03/12/2024	47.19	20,100	47.38	47.48	46.07	100	19,100	-0.9
02/12/2024	47.38	2,900	46.63	47.76	46.44	0	0	0
29/11/2024	47.38	1,700	46.91	47.38	46.44	100	200	-0.0
28/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2024	47.66	30,500	47.66	47.85	46.44	0	0	0
27/11/2024	46.72	11,000	46.45	46.91	46.45	500	600	-0.0
26/11/2024	46.91	4,800	46.45	47.83	46.45	0	3,100	-0.2
25/11/2024	46.91	10,800	46.45	47.37	46.45	0	3,800	-0.2
22/11/2024	46.91	1,100	46.91	46.91	46.45	0	100	-0.0
21/11/2024	46.91	1,200	46.72	47.37	45.99	0	0	0
20/11/2024	46.91	6,400	47.74	47.74	46.91	3,000	66	0.1
19/11/2024	47.83	500	47.37	47.83	47.37	0	20	-0.0
18/11/2024	46.63	1,100	46.91	46.91	46.45	0	0	0
15/11/2024	46.63	1,500	46.26	46.63	46.26	0	100	-0.0
14/11/2024	46.63	4,100	45.12	46.63	45.12	300	2,700	-0.1
13/11/2024	46.26	1,600	45.99	46.45	45.99	0	1,300	-0.1
12/11/2024	45.99	3,100	45.99	46.45	45.99	0	1,100	-0.1
11/11/2024	45.99	500	45.99	45.99	45.99	0	0	0
08/11/2024	45.99	10,900	45.53	45.99	45.07	0	3,800	-0.2
07/11/2024	45.53	9,200	45.57	45.99	44.61	400	1,800	-0.1
06/11/2024	45.07	11,500	45.53	45.90	44.70	0	0	0
05/11/2024	45.07	222,300	45.21	45.21	44.15	200	0	0.0
04/11/2024	45.25	16,700	45.35	46.36	45.25	0	0	0
01/11/2024	46.36	0	46.36	46.36	46.36	0	0	0
31/10/2024	46.36	18,100	45.99	46.36	45.62	0	5,300	-0.3
30/10/2024	46.36	15,000	48.56	48.56	45.99	0	100	-0.0
29/10/2024	46.36	32,300	45.53	46.82	45.07	0	8,200	-0.4
28/10/2024	45.99	28,000	46.08	46.26	45.80	1,400	11,100	-0.5
25/10/2024	46.26	27,600	46.08	46.26	45.99	0	5,600	-0.3
24/10/2024	46.08	9,800	46.17	46.17	45.99	0	5,400	-0.3
23/10/2024	45.99	35,400	46.08	46.91	45.99	0	500	-0.0
22/10/2024	46.17	7,400	46.36	46.45	45.99	0	4,200	-0.2
21/10/2024	46.45	40,900	46.36	46.82	46.36	0	4,100	-0.2
18/10/2024	46.54	17,700	46.36	46.91	46.26	0	4,900	-0.2
17/10/2024	46.36	17,200	46.26	46.72	46.26	0	5,600	-0.3
16/10/2024	46.82	800	47.83	47.83	45.99	0	0	0
15/10/2024	46.17	4,600	45.99	46.26	45.99	0	100	-0.0
14/10/2024	46.08	2,300	46.36	46.36	46.08	0	1,800	-0.1
11/10/2024	46.45	2,900	46.45	46.91	46.45	2,000	0	0.1
10/10/2024	46.91	20,900	46.63	46.91	46.26	0	0	0
09/10/2024	46.91	61,900	48.47	48.47	46.26	0	4,400	-0.2
08/10/2024	46.26	71,800	46.26	46.91	45.53	0	0	0
07/10/2024	45.99	2,900	45.99	46.08	45.62	0	1,300	-0.1
04/10/2024	46.17	3,800	47.46	47.46	46.17	800	0	0.0
03/10/2024	46.36	77,300	46.17	46.45	45.99	0	6,200	-0.3

Page:
<<
2
3
4
>>

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