CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.45
0.15
(0.35%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-0.30 -0.69% 271,700 -15,400 -0.7
43
43.60
43.45
2 tháng
(2026-01-19) 		-0.15 -0.34% 871,400 -9,800 -0.4
43
43.65
43.45
3 tháng
(2025-12-18) 		0.29 0.68% 1,025,900 -2,700 -0.1
43
43.65
43.45
6 tháng
(2025-09-19) 		-1.54 -3.43% 2,483,300 -712,600 -30.9
40.73
44.84
43.45
12 tháng
(2025-03-24) 		-5.80 -11.82% 6,302,500 -2,761,358 -125.7
40.73
49.57
43.45
24 tháng
(2024-03-28) 		-0.75 -1.71% 10,043,000 -2,915,517 -133.4
39.69
50.03
43.45
36 tháng
(2023-04-03) 		10.44 31.77% 17,760,600 -2,176,117 -105.7
32.86
50.03
43.45
60 tháng
(2021-04-13) 		27.66 176.85% 79,894,400 -2,579,350 -113.4
15.24
50.03
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
32.07
 206,800 32.94 33.03 32.07 800 9,900 -0.4
03/08/2022
32.94
 84,400 32.82 33.23 32.82 1,400 2,100 -0.0
02/08/2022
32.82
 131,600 31.57 32.82 31.66 3,200 34,200 -1.2
01/08/2022
31.57
 287,300 32.65 32.65 31.24 3,200 600 0.1
29/07/2022
32.65
 173,300 33.65 33.65 32.65 600 500 0.0
28/07/2022
33.65
 232,100 34.07 34.85 33.65 10,000 1,300 0.4
27/07/2022
34.07
 236,200 33.32 34.07 32.49 8,000 5,000 0.1
26/07/2022
33.32
 549,800 35.73 36.81 33.32 700 0 0.0
25/07/2022
35.73
 171,600 35.35 37.39 35.31 0 900 -0.0
22/07/2022
35.35
 120,700 36.14 36.43 35.06 2,500 15,400 -0.0
21/07/2022
36.14
 140,300 37.22 37.22 35.31 0 900 -0.0
20/07/2022
37.22
 229,800 36.52 37.85 36.14 21,400 0 1.0
19/07/2022
36.52
 170,500 35.48 37.31 35.69 100 3,600 -0.2
18/07/2022
35.48
 234,800 34.65 36.35 35.19 1,600 12,000 -0.4
15/07/2022
34.65
 220,200 32.40 34.65 31.66 0 7,700 -0.3
14/07/2022
32.40
 48,600 32.36 32.90 31.74 2,500 2,300 0.0
13/07/2022
32.36
 190,300 32.32 33.32 32.20 400 8,900 -0.3
12/07/2022
32.32
 133,600 30.74 32.40 30.33 300 4,600 -0.2
11/07/2022
30.74
 147,300 32.24 33.65 30.74 900 9,200 -0.3
08/07/2022
32.24
 86,300 31.49 32.24 31.32 0 1,500 -0.3
07/07/2022
31.49
 133,600 30.74 31.57 30.33 15,600 6,600 0.3
06/07/2022
30.74
 150,400 31.70 33.15 30.62 26,600 100 1.0
05/07/2022
31.70
 672,300 34.07 34.07 31.70 7,600 2,000 0.2
04/07/2022
34.07
 248,300 36.56 36.56 34.07 400 0 0.0
01/07/2022
36.56
 164,600 37.39 37.39 34.98 2,500 7,100 -0.2
30/06/2022
37.39
 209,800 37.31 38.14 36.56 300 2,200 -0.1
29/06/2022
37.31
 126,200 36.97 37.97 35.89 900 2,800 -0.1
28/06/2022
36.97
 278,400 36.47 38.34 35.73 0 7,000 -0.3
27/06/2022
36.47
 176,000 36.39 36.97 34.90 1,800 19,300 -0.8
24/06/2022
36.39
 186,900 36.14 36.47 34.52 31,100 5,100 1.1
23/06/2022
36.14
 277,100 34.77 36.97 32.99 2,500 15,400 -0.6
22/06/2022
34.77
 491,100 37.39 37.39 34.77 52,500 12,000 1.7
21/06/2022
37.39
 897,900 38.88 38.88 36.18 139,100 10,700 5.8
20/06/2022
38.88
 578,200 38.51 39.88 37.39 6,700 21,900 -0.7
17/06/2022
38.51
 316,700 36.77 38.51 36.77 5,000 16,400 -0.5
16/06/2022
36.77
 1,016,200 34.40 36.77 34.40 8,000 55,000 -2.1
15/06/2022
34.40
 144,500 34.19 34.90 33.32 3,700 8,600 -0.2
14/06/2022
34.19
 207,500 33.82 34.98 33.07 6,500 30,700 -1.0
13/06/2022
33.82
 249,900 32.82 34.48 31.57 7,200 1,000 0.3
10/06/2022
32.82
 367,800 34.90 36.56 32.82 18,900 18,700 0.0
09/06/2022
34.90
 259,600 34.23 34.90 33.36 500 13,800 -0.6
08/06/2022
34.23
 371,300 33.90 35.31 33.65 23,600 14,200 0.4
07/06/2022
33.90
 389,500 32.45 34.40 32.32 0 0 0
06/06/2022
32.45
 801,200 31.16 32.53 30.41 8,600 21,000 -0.5
03/06/2022
31.16
 297,800 30.74 31.16 29.54 7,400 300 0.3
02/06/2022
30.74
 207,000 30.74 31.32 30.37 5,800 0 0.2
01/06/2022
30.74
 271,300 29.91 30.74 29.25 16,900 0 0.6
31/05/2022
29.91
 402,400 29.04 30.91 29.58 5,900 900 0.2
30/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2022
29.04
 685,800 27.17 29.04 27.67 16,400 1,800 0.5
27/05/2022
27.17
 208,300 26.52 27.81 26.20 2,500 1,200 0.0
26/05/2022
26.52
 82,300 25.68 26.93 25.64 8,300 0 0.3
25/05/2022
25.68
 93,800 24.99 26.44 25.23 0 15,400 -0.5
24/05/2022
24.99
 152,600 24.99 25.56 23.38 7,000 0 0.2
23/05/2022
24.99
 35,900 26.12 26.12 24.99 0 3,400 -0.1
20/05/2022
26.12
 51,400 26.20 27.01 25.40 0 0 -1.2
19/05/2022
26.20
 167,500 24.91 26.28 24.03 2,000 39,800 -1.2
18/05/2022
24.91
 32,700 24.11 24.99 24.11 0 0 -0.0
17/05/2022
24.11
 160,300 22.53 24.11 22.09 5,500 6,200 -0.0
16/05/2022
22.53
 333,100 24.23 25.80 22.53 4,000 1,200 0.1
13/05/2022
24.23
 278,900 26.04 26.04 24.23 0 0 0
12/05/2022
26.04
 200,700 27.98 27.98 26.04 0 11,400 -0.4
11/05/2022
27.98
 120,000 27.01 27.98 26.60 0 1,500 -0.1
10/05/2022
27.01
 115,800 26.48 27.49 25.80 0 0 0
09/05/2022
26.48
 380,600 28.46 28.50 26.48 1,400 10,000 -0.3
06/05/2022
28.46
 375,300 26.65 28.50 26.52 0 0 0
05/05/2022
26.65
 64,400 26.97 27.09 25.80 0 0 0
04/05/2022
26.97
 265,400 26.36 27.81 26.20 0 7,000 -0.2
29/04/2022
26.36
 334,700 24.67 26.36 25.88 0 18,500 -0.6
28/04/2022
24.67
 118,000 23.06 24.67 24.19 0 0 0
27/04/2022
23.06
 19,500 24.03 24.03 22.74 0 100 -0.0
26/04/2022
24.03
 26,700 23.06 24.19 21.81 5,000 0 0.1
25/04/2022
23.06
 125,700 24.67 24.67 22.98 12,000 400 0.3
22/04/2022
24.67
 65,600 25.32 25.80 24.27 0 0 0
21/04/2022
25.32
 53,400 25.64 26.44 24.59 800 0 0.0
20/04/2022
25.64
 58,600 26.32 26.32 25.40 400 2,500 -0.1
19/04/2022
26.32
 106,400 26.93 28.22 26.32 500 200 0.0
18/04/2022
26.93
 209,000 25.19 26.93 25.07 1,700 2,100 -0.0
15/04/2022
25.19
 31,600 25.23 25.23 24.59 0 0 0
14/04/2022
25.23
 27,800 25.15 25.52 24.59 0 1,100 -0.0
13/04/2022
25.15
 53,500 24.59 25.15 24.59 0 0 0
12/04/2022
24.59
 116,800 25.88 25.88 24.59 500 0 0.0
08/04/2022
25.88
 20,500 26.32 26.40 25.80 0 0 0
07/04/2022
26.32
 122,000 25.80 26.36 25.52 100 2,700 -0.1
06/04/2022
25.80
 157,700 25.80 26.36 25.07 0 2,200 -0.1
05/04/2022
25.80
 60,300 26.60 26.69 25.80 0 0 0
04/04/2022
26.60
 288,300 24.99 26.73 26.00 1,000 3,000 -0.1
01/04/2022
24.99
 273,800 23.38 24.99 23.54 500 100 0.0
31/03/2022
23.38
 33,900 23.22 23.38 23.06 0 300 -0.0
30/03/2022
23.22
 46,400 23.30 23.54 22.98 0 0 0
29/03/2022
23.30
 20,200 23.22 23.34 23.22 0 100 -0.0
28/03/2022
23.22
 47,000 23.14 23.22 22.74 0 100 -0.0
25/03/2022
23.14
 83,600 23.14 23.14 22.57 0 0 0
24/03/2022
23.14
 26,700 23.14 23.86 23.06 3,600 700 0.1
23/03/2022
23.14
 39,900 23.14 23.22 23.14 0 0 0
22/03/2022
23.14
 18,500 23.30 23.30 23.14 0 0 0
21/03/2022
23.30
 8,100 23.14 23.30 23.14 0 0 0
18/03/2022
23.14
 16,600 23.22 23.30 23.14 0 0 0
17/03/2022
23.22
 27,600 23.14 23.22 22.86 0 0 0
16/03/2022
23.14
 37,200 22.90 23.14 22.90 0 0 0
15/03/2022
22.90
 51,100 22.90 23.06 22.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |