CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
0.20
(0.49%)
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
(2026-08-17) 		-0.50 -1.20% 104,200 -2,311 0
41
41.80
41.20
2 tháng
(2026-07-16) 		0.03 0.07% 255,000 -12,211 0
40.92
42.08
41.20
3 tháng
(2026-06-16) 		-0.12 -0.29% 330,200 -22,271 0
40.78
42.08
41.20
6 tháng
(2026-03-18) 		-0.45 -1.10% 747,600 -16,125 -0.3
40.78
42.08
41.20
12 tháng
(2025-09-19) 		-1.78 -4.15% 3,230,900 -728,725 -31.1
38.86
42.78
41.20
24 tháng
(2024-09-24) 		-1.89 -4.40% 8,872,300 -2,934,542 -133.8
38.86
47.73
41.20
36 tháng
(2023-10-02) 		5.25 14.68% 13,443,600 -2,920,242 -133.2
34.93
47.73
41.20
60 tháng
(2021-10-11) 		17.54 74.76% 70,605,100 -2,058,875 -102.4
19.02
47.73
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
31.79
 324,400 31.71 33.14 31.31 0 29,900 -1.2
05/09/2022
31.71
 246,100 31.59 32.03 31.51 11,000 3,000 0.3
31/08/2022
31.59
 471,800 30.99 32.18 30.88 1,300 1,100 0.0
30/08/2022
30.99
 214,100 30.88 31.79 30.88 1,800 1,500 0.0
29/08/2022
30.88
 299,800 30.52 30.88 29.92 4,300 100 0.2
26/08/2022
30.52
 88,200 30.72 30.88 30.44 5,200 15,000 -0.4
25/08/2022
30.72
 174,400 30.84 31.07 30.36 1,700 0 0.1
24/08/2022
30.84
 157,100 30.99 31.03 30.60 100 500 -0.0
23/08/2022
30.99
 151,500 30.76 31.55 30.52 1,200 4,400 -0.1
22/08/2022
30.76
 154,000 30.28 30.92 30.12 300 500 -0.0
19/08/2022
30.28
 152,600 30.52 30.84 30.20 0 2,400 -0.1
18/08/2022
30.52
 168,600 31.15 31.15 30.32 100 57,500 -2.2
17/08/2022
31.15
 196,800 31.99 31.99 31.07 200 24,400 -1.0
16/08/2022
31.99
 290,500 31.07 32.50 31.07 18,100 0 0.7
15/08/2022
31.07
 216,300 30.48 31.19 30.36 0 0 -1.5
12/08/2022
30.48
 225,600 30.28 30.48 29.73 1,100 40,000 -1.5
11/08/2022
30.28
 272,700 30.32 30.92 30.28 0 30,100 -1.1
10/08/2022
30.32
 227,600 30.88 30.99 30.32 0 40,000 -1.5
09/08/2022
30.88
 162,200 31.55 31.71 30.76 0 600 -0.0
08/08/2022
31.55
 190,000 31.07 31.63 31.11 15,000 3,600 0.5
05/08/2022
31.07
 127,600 30.60 31.31 30.36 100 32,800 -1.3
04/08/2022
30.60
 206,800 31.43 31.51 30.60 800 9,900 -0.4
03/08/2022
31.43
 84,400 31.31 31.71 31.31 1,400 2,100 -0.0
02/08/2022
31.31
 131,600 30.12 31.31 30.20 3,200 34,200 -1.2
01/08/2022
30.12
 287,300 31.15 31.15 29.81 3,200 600 0.1
29/07/2022
31.15
 173,300 32.10 32.10 31.15 600 500 0.0
28/07/2022
32.10
 232,100 32.50 33.25 32.10 10,000 1,300 0.4
27/07/2022
32.50
 236,200 31.79 32.50 30.99 8,000 5,000 0.1
26/07/2022
31.79
 549,800 34.09 35.12 31.79 700 0 0.0
25/07/2022
34.09
 171,600 33.73 35.67 33.69 0 900 -0.0
22/07/2022
33.73
 120,700 34.48 34.76 33.45 2,500 15,400 -0.0
21/07/2022
34.48
 140,300 35.51 35.51 33.69 0 900 -0.0
20/07/2022
35.51
 229,800 34.84 36.11 34.48 21,400 0 1.0
19/07/2022
34.84
 170,500 33.85 35.59 34.05 100 3,600 -0.2
18/07/2022
33.85
 234,800 33.06 34.68 33.57 1,600 12,000 -0.4
15/07/2022
33.06
 220,200 30.92 33.06 30.20 0 7,700 -0.3
14/07/2022
30.92
 48,600 30.88 31.39 30.28 2,500 2,300 0.0
13/07/2022
30.88
 190,300 30.84 31.79 30.72 400 8,900 -0.3
12/07/2022
30.84
 133,600 29.33 30.92 28.93 300 4,600 -0.2
11/07/2022
29.33
 147,300 30.76 32.10 29.33 900 9,200 -0.3
08/07/2022
30.76
 86,300 30.04 30.76 29.89 0 1,500 -0.3
07/07/2022
30.04
 133,600 29.33 30.12 28.93 15,600 6,600 0.3
06/07/2022
29.33
 150,400 30.24 31.63 29.21 26,600 100 1.0
05/07/2022
30.24
 672,300 32.50 32.50 30.24 7,600 2,000 0.2
04/07/2022
32.50
 248,300 34.88 34.88 32.50 400 0 0.0
01/07/2022
34.88
 164,600 35.67 35.67 33.37 2,500 7,100 -0.2
30/06/2022
35.67
 209,800 35.59 36.39 34.88 300 2,200 -0.1
29/06/2022
35.59
 126,200 35.28 36.23 34.24 900 2,800 -0.1
28/06/2022
35.28
 278,400 34.80 36.58 34.09 0 7,000 -0.3
27/06/2022
34.80
 176,000 34.72 35.28 33.29 1,800 19,300 -0.8
24/06/2022
34.72
 186,900 34.48 34.80 32.94 31,100 5,100 1.1
23/06/2022
34.48
 277,100 33.17 35.28 31.47 2,500 15,400 -0.6
22/06/2022
33.17
 491,100 35.67 35.67 33.17 52,500 12,000 1.7
21/06/2022
35.67
 897,900 37.10 37.10 34.52 139,100 10,700 5.8
20/06/2022
37.10
 578,200 36.74 38.05 35.67 6,700 21,900 -0.7
17/06/2022
36.74
 316,700 35.08 36.74 35.08 5,000 16,400 -0.5
16/06/2022
35.08
 1,016,200 32.82 35.08 32.82 8,000 55,000 -2.1
15/06/2022
32.82
 144,500 32.62 33.29 31.79 3,700 8,600 -0.2
14/06/2022
32.62
 207,500 32.26 33.37 31.55 6,500 30,700 -1.0
13/06/2022
32.26
 249,900 31.31 32.90 30.12 7,200 1,000 0.3
10/06/2022
31.31
 367,800 33.29 34.88 31.31 18,900 18,700 0.0
09/06/2022
33.29
 259,600 32.66 33.29 31.83 500 13,800 -0.6
08/06/2022
32.66
 371,300 32.34 33.69 32.10 23,600 14,200 0.4
07/06/2022
32.34
 389,500 30.96 32.82 30.84 0 0 0
06/06/2022
30.96
 801,200 29.73 31.03 29.01 8,600 21,000 -0.5
03/06/2022
29.73
 297,800 29.33 29.73 28.18 7,400 300 0.3
02/06/2022
29.33
 207,000 29.33 29.89 28.97 5,800 0 0.2
01/06/2022
29.33
 271,300 28.54 29.33 27.90 16,900 0 0.6
31/05/2022
28.54
 402,400 27.71 29.49 28.22 5,900 900 0.2
30/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2022
27.71
 685,800 25.92 27.71 26.40 16,400 1,800 0.5
27/05/2022
25.92
 208,300 25.31 26.54 25.00 2,500 1,200 0.0
26/05/2022
25.31
 82,300 24.50 25.69 24.46 8,300 0 0.3
25/05/2022
24.50
 93,800 23.84 25.23 24.08 0 15,400 -0.5
24/05/2022
23.84
 152,600 23.84 24.38 22.31 7,000 0 0.2
23/05/2022
23.84
 35,900 24.92 24.92 23.84 0 3,400 -0.1
20/05/2022
24.92
 51,400 25.00 25.77 24.23 0 0 -1.2
19/05/2022
25.00
 167,500 23.77 25.08 22.92 2,000 39,800 -1.2
18/05/2022
23.77
 32,700 23.00 23.84 23.00 0 0 -0.0
17/05/2022
23.00
 160,300 21.50 23.00 21.08 5,500 6,200 -0.0
16/05/2022
21.50
 333,100 23.11 24.61 21.50 4,000 1,200 0.1
13/05/2022
23.11
 278,900 24.84 24.84 23.11 0 0 0
12/05/2022
24.84
 200,700 26.69 26.69 24.84 0 11,400 -0.4
11/05/2022
26.69
 120,000 25.77 26.69 25.38 0 1,500 -0.1
10/05/2022
25.77
 115,800 25.27 26.23 24.61 0 0 0
09/05/2022
25.27
 380,600 27.15 27.19 25.27 1,400 10,000 -0.3
06/05/2022
27.15
 375,300 25.42 27.19 25.31 0 0 0
05/05/2022
25.42
 64,400 25.73 25.84 24.61 0 0 0
04/05/2022
25.73
 265,400 25.15 26.54 25.00 0 7,000 -0.2
29/04/2022
25.15
 334,700 23.54 25.15 24.69 0 18,500 -0.6
28/04/2022
23.54
 118,000 22.00 23.54 23.08 0 0 0
27/04/2022
22.00
 19,500 22.92 22.92 21.69 0 100 -0.0
26/04/2022
22.92
 26,700 22.00 23.08 20.81 5,000 0 0.1
25/04/2022
22.00
 125,700 23.54 23.54 21.92 12,000 400 0.3
22/04/2022
23.54
 65,600 24.15 24.61 23.15 0 0 0
21/04/2022
24.15
 53,400 24.46 25.23 23.46 800 0 0.0
20/04/2022
24.46
 58,600 25.11 25.11 24.23 400 2,500 -0.1
19/04/2022
25.11
 106,400 25.69 26.92 25.11 500 200 0.0
18/04/2022
25.69
 209,000 24.04 25.69 23.92 1,700 2,100 -0.0
15/04/2022
24.04
 31,600 24.08 24.08 23.46 0 0 0
14/04/2022
24.08
 27,800 24.00 24.34 23.46 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |