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)
06/09/2018
12.44
 55,510 12.52 12.62 12.44 0 0 0
05/09/2018
12.52
 1,650 12.48 12.73 12.52 0 0 0
04/09/2018
12.48
 18,640 12.44 12.66 12.44 0 0 0
31/08/2018
12.44
 43,220 12.44 12.88 12.44 0 0 0
30/08/2018
12.44
 194,010 12.44 12.52 12.44 0 171,980 -3.0
29/08/2018
12.44
 153,320 12.41 12.88 12.41 0 151,750 -2.6
28/08/2018
12.41
 135,220 12.41 12.48 12.37 0 121,390 -2.1
27/08/2018
12.41
 114,300 12.44 12.48 12.41 0 111,290 -1.9
24/08/2018
12.44
 102,850 12.44 12.66 12.44 0 101,160 -1.7
23/08/2018
12.44
 104,170 12.52 12.55 12.44 0 101,160 -1.8
22/08/2018
12.52
 122,260 12.62 12.62 12.52 0 104,780 -1.8
21/08/2018
12.62
 112,540 12.77 12.84 12.62 0 103,230 -1.8
20/08/2018
12.77
 59,870 12.88 13.02 12.77 0 50,000 -0.9
17/08/2018
12.88
 24,290 12.84 13.17 12.88 0 0 0
16/08/2018
12.84
 19,380 12.81 12.88 12.81 0 0 0
15/08/2018
12.81
 10,750 12.91 12.95 12.81 0 3,850 -0.1
14/08/2018
12.91
 63,030 12.91 12.95 12.91 0 19,030 -0.3
13/08/2018
12.91
 9,540 12.88 12.95 12.59 200 5,000 -0.1
10/08/2018
12.88
 44,280 12.77 12.88 12.66 0 0 0
09/08/2018
12.77
 23,450 12.88 12.99 12.77 0 0 0
08/08/2018
12.88
 7,760 12.81 12.99 12.88 5,000 0 0.1
07/08/2018
12.81
 25,790 12.91 12.91 12.77 100 0 0.0
06/08/2018
12.91
 15,440 12.73 13.02 12.73 0 0 0
03/08/2018
12.73
 2,320 12.73 12.73 12.73 0 0 0
02/08/2018
12.73
 18,620 12.73 12.73 12.73 0 0 0
01/08/2018
12.73
 19,600 12.59 12.73 12.59 700 600 0.0
31/07/2018
12.59
 7,560 12.55 12.59 12.55 20 0 0.0
30/07/2018
12.55
 75,600 12.52 12.55 12.37 0 7,000 -0.1
27/07/2018
12.52
 19,910 12.52 12.59 12.52 0 0 0
26/07/2018
12.52
 21,060 12.44 12.52 12.44 0 0 0
25/07/2018
12.44
 1,000 12.37 12.44 12.44 0 0 0
24/07/2018
12.37
 76,470 12.52 12.52 12.37 0 5,080 -0.1
23/07/2018
12.52
 52,970 12.44 12.52 12.44 0 0 0
20/07/2018
12.44
 5,880 12.30 12.44 12.30 0 0 0
19/07/2018
12.30
 11,280 12.26 12.52 12.26 200 0 0.0
18/07/2018
12.26
 108,680 12.44 12.52 12.26 0 95,590 -1.6
17/07/2018
12.44
 3,260 12.44 12.44 12.37 0 0 0
16/07/2018
12.44
 9,960 12.30 12.44 12.30 0 0 0
13/07/2018
12.30
 14,050 12.30 12.37 12.30 0 0 0
12/07/2018
12.30
 32,850 11.83 12.30 12.08 0 0 0
11/07/2018
11.83
 96,700 12.30 12.30 11.83 0 22,300 -0.4
10/07/2018
12.30
 40,530 12.30 12.37 12.30 0 9,980 -0.2
09/07/2018
12.30
 27,980 12.30 12.37 12.23 0 170 -0.0
06/07/2018
12.30
 26,520 12.30 12.30 12.15 0 0 0
05/07/2018
12.30
 34,800 12.30 12.30 12.15 0 0 0
04/07/2018
12.30
 11,810 12.19 12.30 12.15 480 0 0.0
03/07/2018
12.19
 43,540 12.52 12.52 12.19 0 0 0
02/07/2018
12.52
 17,850 12.52 12.59 12.41 0 0 0
29/06/2018
12.52
 66,140 12.44 12.52 12.44 0 9,970 -0.2
28/06/2018
12.44
 56,870 12.44 12.52 12.44 26,000 8,110 0.3
27/06/2018
12.44
 103,660 12.44 12.44 12.41 0 40,140 -0.7
26/06/2018
12.44
 29,040 12.37 12.44 12.37 0 6,000 -0.1
25/06/2018
12.37
 31,110 12.34 12.44 12.30 8,200 30,000 -0.4
22/06/2018
12.34
 10,400 12.44 12.44 12.30 0 0 0
21/06/2018
12.44
 82,170 12.30 12.44 12.23 0 17,230 -0.3
20/06/2018
12.30
 16,350 12.15 12.30 12.23 0 2,000 -0.0
19/06/2018
12.15
 56,640 12.30 12.41 12.15 3,000 2,300 0.0
18/06/2018
12.30
 24,120 12.44 12.44 12.23 0 0 0
15/06/2018
12.44
 48,470 12.59 12.59 12.30 0 0 0
14/06/2018
12.59
 4,840 12.44 12.59 12.30 0 810 -0.0
13/06/2018
12.44
 6,750 12.30 12.44 12.15 0 0 0
12/06/2018
12.30
 37,310 12.70 12.70 12.23 0 27,790 -0.5
11/06/2018
12.70
 5,850 12.59 12.77 12.55 0 0 0
08/06/2018
12.59
 30,860 12.30 12.66 12.30 1,000 0 0.0
07/06/2018
12.30
 27,700 12.19 12.30 12.19 0 0 0
06/06/2018
12.19
 14,040 12.15 12.19 12.12 0 0 0
05/06/2018
12.15
 8,250 12.19 12.19 12.15 0 0 0
04/06/2018
12.19
 47,940 12.15 12.19 12.15 0 0 0
01/06/2018
12.15
 59,760 12.15 12.15 12.15 0 0 0
31/05/2018
12.15
 30,430 12.08 12.15 12.01 3,000 0 0.0
30/05/2018
12.08
 1,550 12.08 12.08 11.86 0 0 0
29/05/2018
12.08
 12,170 11.90 12.12 11.65 0 0 0
28/05/2018
11.90
 39,980 11.94 12.26 11.79 0 3,300 -0.1
25/05/2018
11.94
 17,910 12.05 12.05 11.86 1,500 0 0.0
24/05/2018
12.05
 3,580 12.15 12.15 12.01 0 0 0
23/05/2018
12.15
 22,470 12.08 12.30 11.94 0 0 0
22/05/2018
12.08
 34,950 12.15 12.30 11.90 10 0 0.0
21/05/2018
12.15
 5,030 12.23 12.23 12.08 0 160 -0.0
18/05/2018
12.23
 26,340 12.30 12.30 12.08 0 2,280 -0.0
17/05/2018
12.30
 6,540 12.23 12.30 12.01 0 0 0
16/05/2018
12.23
 4,110 12.23 12.30 12.08 0 0 0
15/05/2018
12.23
 3,080 12.08 12.23 12.08 0 0 0
14/05/2018
12.08
 11,010 12.08 12.15 12.08 3,000 0 0.1
11/05/2018
12.08
 6,240 12.08 12.08 12.01 0 1,260 -0.0
10/05/2018
12.08
 21,770 12.08 12.23 12.08 0 0 0
09/05/2018
12.08
 16,270 12.08 12.08 12.08 2,500 0 0.0
08/05/2018
12.08
 34,860 12.30 12.30 12.08 0 5,950 -0.1
07/05/2018
12.30
 10,620 12.30 12.95 12.23 500 0 0.0
04/05/2018
12.30
 14,310 12.30 12.30 12.15 50 0 0.0
03/05/2018
12.30
 14,010 12.30 12.30 12.01 0 0 0
02/05/2018
12.30
 25,390 12.23 12.30 11.94 0 0 0
27/04/2018
12.23
 3,210 12.23 12.30 12.23 0 0 0
26/04/2018
12.23
 22,520 12.30 12.30 12.15 0 2,600 -0.0
24/04/2018
12.30
 12,360 12.37 12.37 12.15 0 530 -0.0
23/04/2018
12.37
 26,290 12.59 12.59 12.15 0 0 0
20/04/2018
12.59
 46,690 12.66 12.66 12.44 100 9,080 -0.2
19/04/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2018
12.66
 52,860 12.44 13.17 12.52 0 4,830 -0.1
18/04/2018
12.44
 33,660 12.38 12.44 12.31 0 5,080 -0.1
17/04/2018
12.38
 55,720 12.31 12.44 12.17 0 15,120 -0.3
16/04/2018
12.31
 20,640 12.17 12.31 12.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |