CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.80
-0.40
(-0.90%)
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
(2025-11-05) 		0.24 0.54% 400,800 -26,900 -1.2
43.50
44.75
43.80
2 tháng
(2025-10-06) 		-1.57 -3.43% 1,379,600 -712,600 -30.9
41.66
45.77
43.80
3 tháng
(2025-09-08) 		-1.62 -3.54% 1,616,900 -718,200 -31.1
41.66
45.87
43.80
6 tháng
(2025-06-09) 		-2.72 -5.80% 4,515,500 -2,538,500 -115.3
41.66
47.79
43.80
12 tháng
(2024-12-10) 		-2.71 -5.78% 6,045,100 -2,815,331 -128.4
41.66
51.18
43.80
24 tháng
(2023-12-18) 		5.07 12.96% 10,597,000 -3,012,317 -137.6
39.13
51.18
43.80
36 tháng
(2022-12-21) 		17.21 63.78% 19,644,300 -1,788,577 -89.9
26.86
51.18
43.80
60 tháng
(2020-12-31) 		29.62 203.07% 83,130,640 -2,604,800 -113.8
14.02
51.18
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
12.39
 14,470 12.46 12.46 12.32 0 0 0
19/01/2018
12.46
 104,910 12.39 12.57 12.21 0 0 0
18/01/2018
12.39
 45,600 12.39 12.39 12.32 0 0 0
17/01/2018
12.39
 66,560 12.39 12.54 12.24 3,780 28,000 -0.4
16/01/2018
12.39
 169,840 12.24 12.46 12.24 5,000 145,480 -2.4
15/01/2018
12.24
 158,360 12.54 12.54 12.17 0 109,350 -1.8
12/01/2018
12.54
 98,630 12.32 12.61 12.35 4,950 220 0.1
11/01/2018
12.32
 130,960 12.46 12.46 12.28 0 121,260 -2.0
10/01/2018
12.46
 85,300 12.54 12.54 12.21 0 3,950 -0.1
09/01/2018
12.54
 37,000 12.32 12.54 12.21 0 23,900 -0.4
08/01/2018
12.32
 54,560 12.39 12.46 12.21 960 51,370 -0.8
05/01/2018
12.39
 259,960 12.54 12.61 12.24 0 190,690 -3.2
04/01/2018
12.54
 40,990 12.46 12.61 12.32 0 10 -0.0
03/01/2018
12.46
 50,210 12.61 12.68 12.46 0 33,500 -0.6
02/01/2018
12.61
 49,420 12.61 12.61 12.46 0 120 -0.0
29/12/2017
12.61
 57,280 12.39 12.68 12.46 3,100 1,000 0.0
28/12/2017
12.39
 25,390 12.32 12.54 12.32 0 40 -0.0
27/12/2017
12.32
 99,280 12.68 12.68 12.32 0 63,000 -1.1
26/12/2017
12.68
 13,060 12.72 12.72 12.39 0 0 0
25/12/2017
12.72
 3,500 12.76 12.76 12.46 0 0 0
22/12/2017
12.76
 49,100 12.54 12.76 12.46 0 0 0
21/12/2017
12.54
 11,650 12.54 12.61 12.46 1,210 0 0.0
20/12/2017
12.54
 91,040 12.61 12.65 12.46 1,210 77,540 -1.3
19/12/2017
12.61
 352,830 12.61 12.68 12.32 0 321,690 -5.5
18/12/2017
12.61
 28,800 12.61 12.72 12.46 0 19,330 -0.3
15/12/2017
12.61
 126,620 12.61 12.83 12.46 2,300 42,000 -0.7
14/12/2017
12.61
 4,150 12.35 12.68 12.39 0 1,570 -0.0
13/12/2017
12.35
 39,160 12.68 12.98 12.24 0 36,910 -0.6
12/12/2017
12.68
 53,700 12.61 12.68 12.39 1,000 0 0.0
11/12/2017
12.61
 360 12.61 12.61 12.61 0 0 0
08/12/2017
12.61
 21,060 13.12 13.20 12.61 0 0 0
07/12/2017
13.12
 24,580 12.39 13.12 12.32 0 2,860 -0.0
06/12/2017
12.39
 52,110 12.90 12.90 12.39 1,300 28,790 -0.5
05/12/2017
12.90
 53,660 13.20 13.20 12.83 0 5,530 -0.1
04/12/2017
13.20
 58,030 12.76 13.27 12.76 1,060 9,370 -0.1
01/12/2017
12.76
 37,440 12.46 12.83 12.46 0 16,260 -0.3

Chính sách bảo mật | Điều khoản sử dụng |