Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/11/2006: Cổ tức tiền mặt tỉ lệ: 8%
03/11/2006	7.74	52,440	7.72	7.77	7.74	0	0	0
02/11/2006	7.72	61,550	7.76	7.81	7.72	0	0	0
01/11/2006	7.76	49,710	7.70	7.81	7.70	0	0	0
31/10/2006	7.70	123,040	7.72	7.72	7.62	0	0	0
30/10/2006	7.72	49,520	7.81	7.81	7.72	0	0	0
27/10/2006	7.81	151,190	7.81	7.81	7.81	0	0	0
26/10/2006	7.81	127,160	7.79	7.83	7.81	0	0	0
25/10/2006	7.79	122,410	7.74	7.79	7.76	0	0	0
24/10/2006	7.74	181,310	7.74	7.74	7.70	0	0	0
23/10/2006	7.74	227,350	7.85	7.85	7.74	0	0	0
20/10/2006	7.85	116,200	7.81	7.85	7.83	0	0	0
19/10/2006	7.81	93,580	7.76	7.81	7.76	0	0	0
18/10/2006	7.76	215,200	7.72	7.76	7.72	0	0	0
17/10/2006	7.72	248,080	7.79	7.79	7.72	0	0	0
16/10/2006	7.79	84,420	7.81	7.81	7.79	0	0	0
13/10/2006	7.81	268,320	7.81	7.81	7.81	0	0	0
12/10/2006	7.81	94,190	7.83	7.83	7.81	0	0	0
11/10/2006	7.83	84,990	7.81	7.91	7.81	0	0	0
10/10/2006	7.81	168,070	7.83	7.83	7.81	0	0	0
09/10/2006	7.83	280,110	7.81	7.83	7.79	0	0	0
06/10/2006	7.81	112,720	7.81	7.81	7.81	0	0	0
05/10/2006	7.81	125,700	7.91	7.91	7.81	0	0	0
04/10/2006	7.91	193,290	7.91	7.91	7.91	0	0	0
03/10/2006	7.91	231,380	7.91	7.95	7.91	0	0	0
02/10/2006	7.91	164,820	7.99	7.99	7.91	0	0	0
29/09/2006	7.99	400,670	7.89	8.01	7.99	259,250	3,000	0
28/09/2006	7.89	177,090	7.83	7.89	7.87	102,290	1,000	0
27/09/2006	7.83	150,060	7.74	7.83	7.81	71,070	12,200	0
26/09/2006	7.74	191,110	7.74	7.74	7.70	122,900	0	0
25/09/2006	7.74	146,360	7.79	7.79	7.74	1,100	0	0
22/09/2006	7.79	191,240	7.79	7.79	7.70	84,630	0	0
21/09/2006	7.79	141,380	7.76	7.81	7.79	59,480	0	0
20/09/2006	7.76	179,050	7.87	7.87	7.76	10,100	0	0
19/09/2006	7.87	171,440	7.91	7.91	7.87	400	2,000	0
18/09/2006	7.91	162,800	7.97	8.01	7.89	56,300	6,000	0
15/09/2006	7.97	322,250	7.97	7.97	7.91	131,030	0	0
14/09/2006	7.97	171,620	8.12	8.12	7.93	1,000	0	0
13/09/2006	8.12	195,070	7.81	8.16	7.81	0	0	0
12/09/2006	7.81	222,170	8.08	8.08	7.81	32,970	0	0
11/09/2006	8.08	189,710	8.12	8.12	8.08	45,750	0	0
08/09/2006	8.12	401,980	8.12	8.20	8.12	0	0	0
07/09/2006	8.12	443,320	8.24	8.33	8.12	280	0	0
06/09/2006	8.24	785,190	7.87	8.24	8.24	294,900	0	0
05/09/2006	7.87	335,110	7.49	7.87	7.70	3,000	0	0
01/09/2006	7.49	178,260	7.39	7.49	7.43	5,100	0	0
31/08/2006	7.39	156,650	7.49	7.49	7.39	19,800	0	0
30/08/2006	7.49	331,700	7.41	7.54	7.49	59,600	0	0
29/08/2006	7.41	219,250	7.37	7.41	7.37	59,330	1,000	0
28/08/2006	7.37	181,850	7.39	7.39	7.33	50,630	0	0
25/08/2006	7.39	266,720	7.39	7.39	7.39	197,100	3,000	0
24/08/2006	7.39	302,210	7.39	7.39	7.39	140,000	0	0
23/08/2006	7.39	181,740	7.06	7.39	7.08	0	5,000	0
22/08/2006	7.06	284,490	7.39	7.39	7.06	140,300	0	0
21/08/2006	7.39	234,800	7.29	7.49	7.39	16,660	0	0
18/08/2006	7.29	885,380	7.39	7.39	7.29	525,910	0	0
17/08/2006	7.39	527,580	7.10	7.39	7.39	337,570	0	0
16/08/2006	7.10	325,760	6.77	7.10	6.93	138,230	0	0
15/08/2006	6.77	352,140	6.77	6.97	6.77	170,740	0	0
14/08/2006	6.77	148,020	6.45	6.77	6.77	14,450	0	0
11/08/2006	6.45	177,350	6.25	6.45	6.37	94,230	0	0
10/08/2006	6.25	93,180	6.29	6.29	6.25	15,950	0	0
09/08/2006	6.29	121,310	6.22	6.29	6.25	56,000	5,000	0
08/08/2006	6.22	62,990	6.06	6.22	6.10	0	2,000	0
07/08/2006	6.06	231,540	6.16	6.45	6.06	11,810	0	0
04/08/2006	6.16	196,400	5.93	6.16	6.16	22,000	4,000	0
03/08/2006	5.93	172,360	5.66	5.93	5.87	43,400	0	0
02/08/2006	5.66	141,430	5.62	5.66	5.43	700	2,900	0
01/08/2006	5.62	102,660	5.85	5.85	5.62	10	10,000	0
31/07/2006	5.85	44,020	6.14	6.14	5.85	400	0	0
28/07/2006	6.14	140,370	6.04	6.25	6.14	18,000	2,500	0
27/07/2006	6.04	137,990	5.77	6.04	5.83	100	2,500	0
26/07/2006	5.77	268,250	6.06	6.06	5.77	200	4,700	0
25/07/2006	6.06	49,810	6.37	6.37	6.06	200	0	0
24/07/2006	6.37	119,060	6.70	6.70	6.37	0	4,260	0
21/07/2006	6.70	121,070	7.04	7.04	6.70	25,000	7,000	0
20/07/2006	7.04	154,550	7.04	7.04	6.70	100	9,700	0
19/07/2006	7.04	60,230	7.39	7.39	7.04	4,630	0	0
18/07/2006	7.39	74,370	7.37	7.39	7.39	2,000	0	0
03/07/2006	7.37	93,300	7.31	7.60	6.58	0	0	0
30/06/2006	7.31	156,000	7.08	7.49	7.08	0	0	0
29/06/2006	7.08	146,500	7.04	7.10	7.06	0	0	0
28/06/2006	7.04	75,800	7.02	7.08	7.02	0	0	0
27/06/2006	7.02	76,900	7.06	7.08	6.97	0	0	0
26/06/2006	7.06	91,900	7.20	7.20	6.97	0	0	0
23/06/2006	7.20	157,800	7.20	7.83	6.97	0	0	0
22/06/2006	7.20	245,600	6.72	7.39	6.77	0	0	0
21/06/2006	6.72	77,000	7.33	7.33	6.60	0	0	0
20/06/2006	7.33	65,200	7.56	7.56	7.22	0	0	0
19/06/2006	7.56	68,100	7.58	7.62	7.49	0	0	0
16/06/2006	7.58	125,400	7.72	7.72	7.51	0	0	0
15/06/2006	7.72	150,000	7.79	7.81	7.70	0	0	0
14/06/2006	7.79	124,700	7.79	7.91	7.76	0	0	0
13/06/2006	7.79	153,300	7.87	7.87	7.74	0	0	0
12/06/2006	7.87	116,300	7.89	7.95	7.81	0	0	0
09/06/2006	7.89	147,600	7.91	7.93	7.83	0	0	0
08/06/2006	7.91	73,200	7.89	8.01	7.70	0	0	0
07/06/2006	7.89	96,200	8.20	8.20	7.64	0	0	0
06/06/2006	8.20	90,700	8.22	8.43	7.41	0	0	0
05/06/2006	8.22	184,600	7.79	8.33	8.12	0	0	0
02/06/2006	7.79	262,300	7.62	7.91	7.62	0	0	0

Page:
<<
50
51
52
>>

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