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% 170,800 8,000 0.4
44.30
44.50
44.50
2 tháng
(2025-12-01) 		0.50 1.14% 264,200 13,200 0.6
43.75
44.50
44.50
3 tháng
(2025-10-30) 		0.59 1.34% 672,500 -11,300 -0.5
43.50
44.75
44.50
6 tháng
(2025-08-01) 		-0.89 -1.96% 2,025,700 -742,300 -32.3
41.66
46.73
44.50
12 tháng
(2025-02-03) 		-2.89 -6.10% 6,018,700 -2,774,458 -126.4
41.66
51.18
44.50
24 tháng
(2024-02-15) 		-0.02 -0.04% 9,947,900 -2,846,917 -130.2
40.61
51.18
44.50
36 tháng
(2023-02-13) 		13.47 43.43% 18,508,200 -1,801,327 -90.4
31.03
51.18
44.50
60 tháng
(2021-02-23) 		29.65 199.74% 81,344,200 -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)
25/06/2018
13.27
 31,110 13.23 13.34 13.19 8,200 30,000 -0.4
22/06/2018
13.23
 10,400 13.34 13.34 13.19 0 0 0
21/06/2018
13.34
 82,170 13.19 13.34 13.11 0 17,230 -0.3
20/06/2018
13.19
 16,350 13.03 13.19 13.11 0 2,000 -0.0
19/06/2018
13.03
 56,640 13.19 13.30 13.03 3,000 2,300 0.0
18/06/2018
13.19
 24,120 13.34 13.34 13.11 0 0 0
15/06/2018
13.34
 48,470 13.50 13.50 13.19 0 0 0
14/06/2018
13.50
 4,840 13.34 13.50 13.19 0 810 -0.0
13/06/2018
13.34
 6,750 13.19 13.34 13.03 0 0 0
12/06/2018
13.19
 37,310 13.61 13.61 13.11 0 27,790 -0.5
11/06/2018
13.61
 5,850 13.50 13.69 13.46 0 0 0
08/06/2018
13.50
 30,860 13.19 13.58 13.19 1,000 0 0.0
07/06/2018
13.19
 27,700 13.07 13.19 13.07 0 0 0
06/06/2018
13.07
 14,040 13.03 13.07 12.99 0 0 0
05/06/2018
13.03
 8,250 13.07 13.07 13.03 0 0 0
04/06/2018
13.07
 47,940 13.03 13.07 13.03 0 0 0
01/06/2018
13.03
 59,760 13.03 13.03 13.03 0 0 0
31/05/2018
13.03
 30,430 12.96 13.03 12.88 3,000 0 0.0
30/05/2018
12.96
 1,550 12.96 12.96 12.72 0 0 0
29/05/2018
12.96
 12,170 12.76 12.99 12.49 0 0 0
28/05/2018
12.76
 39,980 12.80 13.15 12.64 0 3,300 -0.1
25/05/2018
12.80
 17,910 12.92 12.92 12.72 1,500 0 0.0
24/05/2018
12.92
 3,580 13.03 13.03 12.88 0 0 0
23/05/2018
13.03
 22,470 12.96 13.19 12.80 0 0 0
22/05/2018
12.96
 34,950 13.03 13.19 12.76 10 0 0.0
21/05/2018
13.03
 5,030 13.11 13.11 12.96 0 160 -0.0
18/05/2018
13.11
 26,340 13.19 13.19 12.96 0 2,280 -0.0
17/05/2018
13.19
 6,540 13.11 13.19 12.88 0 0 0
16/05/2018
13.11
 4,110 13.11 13.19 12.96 0 0 0
15/05/2018
13.11
 3,080 12.96 13.11 12.96 0 0 0
14/05/2018
12.96
 11,010 12.96 13.03 12.96 3,000 0 0.1
11/05/2018
12.96
 6,240 12.96 12.96 12.88 0 1,260 -0.0
10/05/2018
12.96
 21,770 12.96 13.11 12.96 0 0 0
09/05/2018
12.96
 16,270 12.96 12.96 12.96 2,500 0 0.0
08/05/2018
12.96
 34,860 13.19 13.19 12.96 0 5,950 -0.1
07/05/2018
13.19
 10,620 13.19 13.89 13.11 500 0 0.0
04/05/2018
13.19
 14,310 13.19 13.19 13.03 50 0 0.0
03/05/2018
13.19
 14,010 13.19 13.19 12.88 0 0 0
02/05/2018
13.19
 25,390 13.11 13.19 12.80 0 0 0
27/04/2018
13.11
 3,210 13.11 13.19 13.11 0 0 0
26/04/2018
13.11
 22,520 13.19 13.19 13.03 0 2,600 -0.0
24/04/2018
13.19
 12,360 13.27 13.27 13.03 0 530 -0.0
23/04/2018
13.27
 26,290 13.50 13.50 13.03 0 0 0
20/04/2018
13.50
 46,690 13.58 13.58 13.34 100 9,080 -0.2
19/04/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2018
13.58
 52,860 13.34 14.12 13.42 0 4,830 -0.1
18/04/2018
13.34
 33,660 13.27 13.34 13.20 0 5,080 -0.1
17/04/2018
13.27
 55,720 13.20 13.34 13.05 0 15,120 -0.3
16/04/2018
13.20
 20,640 13.05 13.20 13.09 0 0 0
13/04/2018
13.05
 47,020 12.98 13.05 12.98 0 0 0
12/04/2018
12.98
 33,980 12.83 13.05 12.83 0 3,420 -0.1
11/04/2018
12.83
 70,980 12.98 13.05 12.83 0 17,580 -0.3
10/04/2018
12.98
 59,000 13.05 13.12 12.98 0 0 0
09/04/2018
13.05
 13,860 13.05 13.12 13.05 0 0 0
06/04/2018
13.05
 85,300 12.79 13.05 12.83 0 0 0
05/04/2018
12.79
 28,530 12.83 12.83 12.76 0 90 -0.0
04/04/2018
12.83
 53,950 12.76 12.87 12.76 0 0 0
03/04/2018
12.76
 26,650 12.83 12.83 12.76 0 0 0
02/04/2018
12.83
 25,230 12.90 12.90 12.83 0 0 0
30/03/2018
12.90
 7,830 12.87 12.90 12.83 0 0 0
29/03/2018
12.87
 19,070 12.87 12.90 12.68 0 12,000 -0.2
28/03/2018
12.87
 24,410 12.72 12.87 12.61 0 0 0
27/03/2018
12.72
 26,460 12.61 12.72 12.57 0 0 0
26/03/2018
12.61
 7,900 12.61 12.61 12.61 0 7,200 -0.1
23/03/2018
12.61
 5,300 12.83 12.83 12.61 0 0 0
22/03/2018
12.83
 105,590 12.90 12.90 12.54 900 100,380 -1.7
21/03/2018
12.90
 2,710 12.98 12.98 12.83 0 0 0
20/03/2018
12.98
 51,290 13.05 13.05 12.65 140,000 190,310 -0.9
19/03/2018
13.05
 18,240 12.83 13.05 12.83 6,200 0 0.1
16/03/2018
12.83
 164,620 13.05 13.05 12.79 0 163,730 -2.9
15/03/2018
13.05
 9,950 13.12 13.20 12.83 0 2,400 -0.0
14/03/2018
13.12
 17,680 12.83 13.12 12.94 0 0 0
13/03/2018
12.83
 59,490 13.05 13.05 12.83 0 44,860 -0.8
12/03/2018
13.05
 15,530 12.79 13.05 12.87 0 0 0
09/03/2018
12.79
 116,990 12.79 12.90 12.79 0 104,000 -1.8
08/03/2018
12.79
 18,290 12.83 12.90 12.72 0 5,000 -0.1
07/03/2018
12.83
 26,450 12.83 12.83 12.79 0 0 0
06/03/2018
12.83
 36,790 12.76 12.90 12.76 0 60 -0.0
05/03/2018
12.76
 35,010 12.76 12.90 12.76 14,000 8,250 0.1
02/03/2018
12.76
 11,860 12.76 12.76 12.68 0 2,700 -0.0
01/03/2018
12.76
 22,920 12.76 12.79 12.68 0 4,900 -0.1
28/02/2018
12.76
 17,270 12.68 12.76 12.61 0 0 0
27/02/2018
12.68
 112,260 12.61 12.68 12.61 0 17,290 -0.3
26/02/2018
12.61
 36,710 12.72 12.83 12.61 0 8,000 -0.1
23/02/2018
12.72
 54,600 12.57 12.72 12.61 100 11,000 -0.2
22/02/2018
12.57
 43,800 12.61 12.68 12.57 0 10,100 -0.2
21/02/2018
12.61
 19,070 12.54 12.68 12.61 0 5,000 -0.1
13/02/2018
12.54
 61,110 12.39 12.54 12.39 0 27,820 -0.5
12/02/2018
12.39
 19,620 12.32 12.54 12.35 560 4,000 -0.1
09/02/2018
12.32
 30,680 12.39 12.39 12.24 0 6,500 -0.1
08/02/2018
12.39
 41,470 12.39 12.43 12.24 0 22,160 -0.4
07/02/2018
12.39
 54,550 12.24 12.39 12.10 0 17,000 -0.3
06/02/2018
12.24
 125,200 12.46 12.46 12.10 580 27,500 -0.4
05/02/2018
12.46
 38,410 12.35 12.46 12.28 0 7,960 -0.1
02/02/2018
12.35
 15,800 12.39 12.39 12.32 0 3,200 -0.1
01/02/2018
12.39
 17,990 12.43 12.43 12.32 200 4,040 -0.1
31/01/2018
12.43
 192,320 12.54 12.54 12.32 30,000 59,260 -0.5
30/01/2018
12.54
 51,270 12.57 12.57 12.46 30,000 160 0.5
29/01/2018
12.57
 41,660 12.54 12.57 12.54 0 9,160 -0.2
26/01/2018
12.54
 26,470 12.54 12.54 12.32 0 10,000 -0.2
25/01/2018
12.54
 47,670 12.39 12.54 12.35 11,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |