CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44.50
0
(0%)
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
(2025-12-29) 		0 0% 168,500 8,000 0.4
44.30
44.50
44.50
2 tháng
(2025-11-28) 		0.10 0.23% 262,100 13,200 0.6
43.75
44.50
44.50
3 tháng
(2025-10-29) 		1.47 3.41% 684,800 -6,500 -0.3
43.03
44.75
44.50
6 tháng
(2025-07-31) 		-0.60 -1.34% 2,043,800 -750,800 -32.7
41.66
46.73
44.50
12 tháng
(2025-02-03) 		-2.89 -6.10% 6,016,400 -2,774,458 -126.4
41.66
51.18
44.50
24 tháng
(2024-02-07) 		0.81 1.86% 9,972,900 -2,836,817 -129.7
40.61
51.18
44.50
36 tháng
(2023-02-13) 		13.47 43.43% 18,505,900 -1,801,327 -90.4
31.03
51.18
44.50
60 tháng
(2021-02-22) 		29.65 199.74% 81,372,500 -2,507,450 -111.6
14.60
51.18
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
35.57
 491,100 38.25 38.25 35.57 52,500 12,000 1.7
21/06/2022
38.25
 897,900 39.78 39.78 37.02 139,100 10,700 5.8
20/06/2022
39.78
 578,200 39.40 40.80 38.25 6,700 21,900 -0.7
17/06/2022
39.40
 316,700 37.61 39.40 37.61 5,000 16,400 -0.5
16/06/2022
37.61
 1,016,200 35.19 37.61 35.19 8,000 55,000 -2.1
15/06/2022
35.19
 144,500 34.98 35.70 34.09 3,700 8,600 -0.2
14/06/2022
34.98
 207,500 34.60 35.79 33.83 6,500 30,700 -1.0
13/06/2022
34.60
 249,900 33.58 35.28 32.30 7,200 1,000 0.3
10/06/2022
33.58
 367,800 35.70 37.40 33.58 18,900 18,700 0.0
09/06/2022
35.70
 259,600 35.02 35.70 34.13 500 13,800 -0.6
08/06/2022
35.02
 371,300 34.68 36.13 34.43 23,600 14,200 0.4
07/06/2022
34.68
 389,500 33.19 35.19 33.07 0 0 0
06/06/2022
33.19
 801,200 31.88 33.28 31.11 8,600 21,000 -0.5
03/06/2022
31.88
 297,800 31.45 31.88 30.22 7,400 300 0.3
02/06/2022
31.45
 207,000 31.45 32.05 31.07 5,800 0 0.2
01/06/2022
31.45
 271,300 30.60 31.45 29.92 16,900 0 0.6
31/05/2022
30.60
 402,400 29.71 31.62 30.26 5,900 900 0.2
30/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2022
29.71
 685,800 27.80 29.71 28.31 16,400 1,800 0.5
27/05/2022
27.80
 208,300 27.14 28.46 26.81 2,500 1,200 0.0
26/05/2022
27.14
 82,300 26.27 27.55 26.23 8,300 0 0.3
25/05/2022
26.27
 93,800 25.57 27.05 25.82 0 15,400 -0.5
24/05/2022
25.57
 152,600 25.57 26.15 23.92 7,000 0 0.2
23/05/2022
25.57
 35,900 26.72 26.72 25.57 0 3,400 -0.1
20/05/2022
26.72
 51,400 26.81 27.63 25.98 0 0 -1.2
19/05/2022
26.81
 167,500 25.49 26.89 24.58 2,000 39,800 -1.2
18/05/2022
25.49
 32,700 24.66 25.57 24.66 0 0 -0.0
17/05/2022
24.66
 160,300 23.05 24.66 22.60 5,500 6,200 -0.0
16/05/2022
23.05
 333,100 24.78 26.39 23.05 4,000 1,200 0.1
13/05/2022
24.78
 278,900 26.64 26.64 24.78 0 0 0
12/05/2022
26.64
 200,700 28.62 28.62 26.64 0 11,400 -0.4
11/05/2022
28.62
 120,000 27.63 28.62 27.22 0 1,500 -0.1
10/05/2022
27.63
 115,800 27.09 28.13 26.39 0 0 0
09/05/2022
27.09
 380,600 29.11 29.16 27.09 1,400 10,000 -0.3
06/05/2022
29.11
 375,300 27.26 29.16 27.14 0 0 0
05/05/2022
27.26
 64,400 27.59 27.71 26.39 0 0 0
04/05/2022
27.59
 265,400 26.97 28.46 26.81 0 7,000 -0.2
29/04/2022
26.97
 334,700 25.24 26.97 26.48 0 18,500 -0.6
28/04/2022
25.24
 118,000 23.59 25.24 24.74 0 0 0
27/04/2022
23.59
 19,500 24.58 24.58 23.26 0 100 -0.0
26/04/2022
24.58
 26,700 23.59 24.74 22.31 5,000 0 0.1
25/04/2022
23.59
 125,700 25.24 25.24 23.51 12,000 400 0.3
22/04/2022
25.24
 65,600 25.90 26.39 24.83 0 0 0
21/04/2022
25.90
 53,400 26.23 27.05 25.16 800 0 0.0
20/04/2022
26.23
 58,600 26.93 26.93 25.98 400 2,500 -0.1
19/04/2022
26.93
 106,400 27.55 28.87 26.93 500 200 0.0
18/04/2022
27.55
 209,000 25.77 27.55 25.65 1,700 2,100 -0.0
15/04/2022
25.77
 31,600 25.82 25.82 25.16 0 0 0
14/04/2022
25.82
 27,800 25.73 26.10 25.16 0 1,100 -0.0
13/04/2022
25.73
 53,500 25.16 25.73 25.16 0 0 0
12/04/2022
25.16
 116,800 26.48 26.48 25.16 500 0 0.0
08/04/2022
26.48
 20,500 26.93 27.01 26.39 0 0 0
07/04/2022
26.93
 122,000 26.39 26.97 26.10 100 2,700 -0.1
06/04/2022
26.39
 157,700 26.39 26.97 25.65 0 2,200 -0.1
05/04/2022
26.39
 60,300 27.22 27.30 26.39 0 0 0
04/04/2022
27.22
 288,300 25.57 27.34 26.60 1,000 3,000 -0.1
01/04/2022
25.57
 273,800 23.92 25.57 24.08 500 100 0.0
31/03/2022
23.92
 33,900 23.75 23.92 23.59 0 300 -0.0
30/03/2022
23.75
 46,400 23.84 24.08 23.51 0 0 0
29/03/2022
23.84
 20,200 23.75 23.88 23.75 0 100 -0.0
28/03/2022
23.75
 47,000 23.67 23.75 23.26 0 100 -0.0
25/03/2022
23.67
 83,600 23.67 23.67 23.09 0 0 0
24/03/2022
23.67
 26,700 23.67 24.41 23.59 3,600 700 0.1
23/03/2022
23.67
 39,900 23.67 23.75 23.67 0 0 0
22/03/2022
23.67
 18,500 23.84 23.84 23.67 0 0 0
21/03/2022
23.84
 8,100 23.67 23.84 23.67 0 0 0
18/03/2022
23.67
 16,600 23.75 23.84 23.67 0 0 0
17/03/2022
23.75
 27,600 23.67 23.75 23.38 0 0 0
16/03/2022
23.67
 37,200 23.42 23.67 23.42 0 0 0
15/03/2022
23.42
 51,100 23.42 23.59 23.42 0 0 0
14/03/2022
23.42
 53,500 23.55 23.59 23.42 0 0 0
11/03/2022
23.55
 6,500 23.51 23.92 23.34 0 0 0
10/03/2022
23.51
 9,600 23.51 23.71 23.34 0 0 0
09/03/2022
23.51
 9,300 23.75 23.75 23.42 2,000 0 0.1
08/03/2022
23.75
 10,700 23.75 24.00 23.59 2,200 0 0.1
07/03/2022
23.75
 37,500 23.51 23.79 23.59 700 7,000 -0.2
04/03/2022
23.51
 4,400 23.63 23.71 23.30 0 0 0
03/03/2022
23.63
 113,800 23.59 23.67 23.26 0 0 0
02/03/2022
23.59
 8,300 23.51 23.59 23.09 0 0 0
01/03/2022
23.51
 24,000 23.51 23.67 23.51 0 0 0
28/02/2022
23.51
 22,200 23.47 23.51 23.09 2,500 4,000 -0.0
25/02/2022
23.47
 15,600 23.30 23.51 23.22 0 0 0
24/02/2022
23.30
 11,200 23.51 23.51 23.30 0 0 0
23/02/2022
23.51
 11,500 23.47 23.79 23.47 0 0 0
22/02/2022
23.47
 18,900 23.51 23.51 23.18 2,500 0 0.1
21/02/2022
23.51
 43,400 23.51 23.51 23.34 0 100 -0.0
18/02/2022
23.51
 7,300 23.51 23.59 23.18 0 0 0
17/02/2022
23.51
 24,200 23.51 23.75 21.90 0 0 0
16/02/2022
23.51
 3,500 23.55 23.55 23.34 0 0 0
15/02/2022
23.55
 10,300 23.42 23.55 23.30 0 0 0
14/02/2022
23.42
 100,600 23.59 23.84 23.42 0 0 0
11/02/2022
23.59
 5,000 23.59 23.59 23.51 0 0 0
10/02/2022
23.59
 13,700 23.71 23.71 23.38 100 0 0.0
09/02/2022
23.71
 2,100 23.75 23.75 23.38 0 0 0
08/02/2022
23.75
 15,100 23.47 23.84 23.51 0 3,000 -0.1
07/02/2022
23.47
 29,000 23.30 23.92 23.42 0 2,600 -0.1
28/01/2022
23.30
 17,300 23.34 23.92 22.76 0 6,000 -0.2
27/01/2022
23.34
 85,400 23.09 23.42 23.09 0 14,900 -0.4
26/01/2022
23.09
 84,600 22.93 23.42 22.93 0 0 0
25/01/2022
22.93
 30,700 23.67 23.67 22.93 700 600 0.0
24/01/2022
23.67
 16,500 23.84 23.84 22.60 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |