CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.70
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
(2026-05-20) 		0.30 0.71% 97,900 -12,655 0
42.35
42.80
42.70
2 tháng
(2026-04-20) 		-0.05 -0.12% 204,800 -14,555 0
42.35
43
42.70
3 tháng
(2026-03-23) 		-0.25 -0.58% 377,700 6,241 0
42.35
43.10
42.70
6 tháng
(2025-12-22) 		0.19 0.44% 1,455,400 -2,959 -0.4
42.35
43.15
42.70
12 tháng
(2025-06-24) 		0.14 0.32% 4,474,500 -1,480,759 -66.0
40.26
46.17
42.70
24 tháng
(2024-07-01) 		-1.74 -3.91% 9,325,200 -2,966,376 -136.1
40.26
49.45
42.70
36 tháng
(2023-07-05) 		5.15 13.71% 15,321,700 -2,811,276 -129.1
36.19
49.45
42.70
60 tháng
(2021-07-15) 		25.96 155.15% 76,068,700 -2,268,209 -107.7
16.14
49.45
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2022
33.80
 207,500 33.43 34.58 32.69 6,500 30,700 -1.0
13/06/2022
33.43
 249,900 32.44 34.08 31.21 7,200 1,000 0.3
10/06/2022
32.44
 367,800 34.49 36.14 32.44 18,900 18,700 0.0
09/06/2022
34.49
 259,600 33.84 34.49 32.97 500 13,800 -0.6
08/06/2022
33.84
 371,300 33.51 34.90 33.26 23,600 14,200 0.4
07/06/2022
33.51
 389,500 32.07 34.00 31.95 0 0 0
06/06/2022
32.07
 801,200 30.80 32.15 30.06 8,600 21,000 -0.5
03/06/2022
30.80
 297,800 30.39 30.80 29.20 7,400 300 0.3
02/06/2022
30.39
 207,000 30.39 30.96 30.02 5,800 0 0.2
01/06/2022
30.39
 271,300 29.57 30.39 28.91 16,900 0 0.6
31/05/2022
29.57
 402,400 28.70 30.55 29.24 5,900 900 0.2
30/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2022
28.70
 685,800 26.86 28.70 27.35 16,400 1,800 0.5
27/05/2022
26.86
 208,300 26.22 27.49 25.90 2,500 1,200 0.0
26/05/2022
26.22
 82,300 25.38 26.62 25.34 8,300 0 0.3
25/05/2022
25.38
 93,800 24.70 26.14 24.94 0 15,400 -0.5
24/05/2022
24.70
 152,600 24.70 25.26 23.11 7,000 0 0.2
23/05/2022
24.70
 35,900 25.82 25.82 24.70 0 3,400 -0.1
20/05/2022
25.82
 51,400 25.90 26.70 25.10 0 0 -1.2
19/05/2022
25.90
 167,500 24.62 25.98 23.75 2,000 39,800 -1.2
18/05/2022
24.62
 32,700 23.83 24.70 23.83 0 0 -0.0
17/05/2022
23.83
 160,300 22.27 23.83 21.84 5,500 6,200 -0.0
16/05/2022
22.27
 333,100 23.95 25.50 22.27 4,000 1,200 0.1
13/05/2022
23.95
 278,900 25.74 25.74 23.95 0 0 0
12/05/2022
25.74
 200,700 27.65 27.65 25.74 0 11,400 -0.4
11/05/2022
27.65
 120,000 26.70 27.65 26.30 0 1,500 -0.1
10/05/2022
26.70
 115,800 26.18 27.17 25.50 0 0 0
09/05/2022
26.18
 380,600 28.13 28.17 26.18 1,400 10,000 -0.3
06/05/2022
28.13
 375,300 26.34 28.17 26.22 0 0 0
05/05/2022
26.34
 64,400 26.66 26.78 25.50 0 0 0
04/05/2022
26.66
 265,400 26.06 27.49 25.90 0 7,000 -0.2
29/04/2022
26.06
 334,700 24.39 26.06 25.58 0 18,500 -0.6
28/04/2022
24.39
 118,000 22.79 24.39 23.91 0 0 0
27/04/2022
22.79
 19,500 23.75 23.75 22.47 0 100 -0.0
26/04/2022
23.75
 26,700 22.79 23.91 21.56 5,000 0 0.1
25/04/2022
22.79
 125,700 24.39 24.39 22.71 12,000 400 0.3
22/04/2022
24.39
 65,600 25.02 25.50 23.99 0 0 0
21/04/2022
25.02
 53,400 25.34 26.14 24.31 800 0 0.0
20/04/2022
25.34
 58,600 26.02 26.02 25.10 400 2,500 -0.1
19/04/2022
26.02
 106,400 26.62 27.89 26.02 500 200 0.0
18/04/2022
26.62
 209,000 24.90 26.62 24.78 1,700 2,100 -0.0
15/04/2022
24.90
 31,600 24.94 24.94 24.31 0 0 0
14/04/2022
24.94
 27,800 24.86 25.22 24.31 0 1,100 -0.0
13/04/2022
24.86
 53,500 24.31 24.86 24.31 0 0 0
12/04/2022
24.31
 116,800 25.58 25.58 24.31 500 0 0.0
08/04/2022
25.58
 20,500 26.02 26.10 25.50 0 0 0
07/04/2022
26.02
 122,000 25.50 26.06 25.22 100 2,700 -0.1
06/04/2022
25.50
 157,700 25.50 26.06 24.78 0 2,200 -0.1
05/04/2022
25.50
 60,300 26.30 26.38 25.50 0 0 0
04/04/2022
26.30
 288,300 24.70 26.42 25.70 1,000 3,000 -0.1
01/04/2022
24.70
 273,800 23.11 24.70 23.27 500 100 0.0
31/03/2022
23.11
 33,900 22.95 23.11 22.79 0 300 -0.0
30/03/2022
22.95
 46,400 23.03 23.27 22.71 0 0 0
29/03/2022
23.03
 20,200 22.95 23.07 22.95 0 100 -0.0
28/03/2022
22.95
 47,000 22.87 22.95 22.47 0 100 -0.0
25/03/2022
22.87
 83,600 22.87 22.87 22.31 0 0 0
24/03/2022
22.87
 26,700 22.87 23.59 22.79 3,600 700 0.1
23/03/2022
22.87
 39,900 22.87 22.95 22.87 0 0 0
22/03/2022
22.87
 18,500 23.03 23.03 22.87 0 0 0
21/03/2022
23.03
 8,100 22.87 23.03 22.87 0 0 0
18/03/2022
22.87
 16,600 22.95 23.03 22.87 0 0 0
17/03/2022
22.95
 27,600 22.87 22.95 22.59 0 0 0
16/03/2022
22.87
 37,200 22.63 22.87 22.63 0 0 0
15/03/2022
22.63
 51,100 22.63 22.79 22.63 0 0 0
14/03/2022
22.63
 53,500 22.75 22.79 22.63 0 0 0
11/03/2022
22.75
 6,500 22.71 23.11 22.55 0 0 0
10/03/2022
22.71
 9,600 22.71 22.91 22.55 0 0 0
09/03/2022
22.71
 9,300 22.95 22.95 22.63 2,000 0 0.1
08/03/2022
22.95
 10,700 22.95 23.19 22.79 2,200 0 0.1
07/03/2022
22.95
 37,500 22.71 22.99 22.79 700 7,000 -0.2
04/03/2022
22.71
 4,400 22.83 22.91 22.51 0 0 0
03/03/2022
22.83
 113,800 22.79 22.87 22.47 0 0 0
02/03/2022
22.79
 8,300 22.71 22.79 22.31 0 0 0
01/03/2022
22.71
 24,000 22.71 22.87 22.71 0 0 0
28/02/2022
22.71
 22,200 22.67 22.71 22.31 2,500 4,000 -0.0
25/02/2022
22.67
 15,600 22.51 22.71 22.43 0 0 0
24/02/2022
22.51
 11,200 22.71 22.71 22.51 0 0 0
23/02/2022
22.71
 11,500 22.67 22.99 22.67 0 0 0
22/02/2022
22.67
 18,900 22.71 22.71 22.39 2,500 0 0.1
21/02/2022
22.71
 43,400 22.71 22.71 22.55 0 100 -0.0
18/02/2022
22.71
 7,300 22.71 22.79 22.39 0 0 0
17/02/2022
22.71
 24,200 22.71 22.95 21.16 0 0 0
16/02/2022
22.71
 3,500 22.75 22.75 22.55 0 0 0
15/02/2022
22.75
 10,300 22.63 22.75 22.51 0 0 0
14/02/2022
22.63
 100,600 22.79 23.03 22.63 0 0 0
11/02/2022
22.79
 5,000 22.79 22.79 22.71 0 0 0
10/02/2022
22.79
 13,700 22.91 22.91 22.59 100 0 0.0
09/02/2022
22.91
 2,100 22.95 22.95 22.59 0 0 0
08/02/2022
22.95
 15,100 22.67 23.03 22.71 0 3,000 -0.1
07/02/2022
22.67
 29,000 22.51 23.11 22.63 0 2,600 -0.1
28/01/2022
22.51
 17,300 22.55 23.11 22.00 0 6,000 -0.2
27/01/2022
22.55
 85,400 22.31 22.63 22.31 0 14,900 -0.4
26/01/2022
22.31
 84,600 22.15 22.63 22.15 0 0 0
25/01/2022
22.15
 30,700 22.87 22.87 22.15 700 600 0.0
24/01/2022
22.87
 16,500 23.03 23.03 21.84 0 500 -0.0
21/01/2022
23.03
 11,000 22.15 23.03 22.03 0 1,000 -0.0
20/01/2022
22.15
 77,200 22.15 22.15 22.00 0 4,100 -0.1
19/01/2022
22.15
 42,700 22.15 22.27 21.92 0 6,600 -0.2
18/01/2022
22.15
 38,300 22.39 22.39 21.72 0 1,300 -0.0
17/01/2022
22.39
 8,000 22.63 22.87 21.52 0 1,800 -0.1
14/01/2022
22.63
 14,200 22.71 22.91 22.59 1,500 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |