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)
15/06/2018
12.89
 48,470 13.04 13.04 12.74 0 0 0
14/06/2018
13.04
 4,840 12.89 13.04 12.74 0 810 -0.0
13/06/2018
12.89
 6,750 12.74 12.89 12.59 0 0 0
12/06/2018
12.74
 37,310 13.15 13.15 12.67 0 27,790 -0.5
11/06/2018
13.15
 5,850 13.04 13.23 13.00 0 0 0
08/06/2018
13.04
 30,860 12.74 13.12 12.74 1,000 0 0.0
07/06/2018
12.74
 27,700 12.63 12.74 12.63 0 0 0
06/06/2018
12.63
 14,040 12.59 12.63 12.55 0 0 0
05/06/2018
12.59
 8,250 12.63 12.63 12.59 0 0 0
04/06/2018
12.63
 47,940 12.59 12.63 12.59 0 0 0
01/06/2018
12.59
 59,760 12.59 12.59 12.59 0 0 0
31/05/2018
12.59
 30,430 12.52 12.59 12.44 3,000 0 0.0
30/05/2018
12.52
 1,550 12.52 12.52 12.29 0 0 0
29/05/2018
12.52
 12,170 12.33 12.55 12.07 0 0 0
28/05/2018
12.33
 39,980 12.37 12.70 12.22 0 3,300 -0.1
25/05/2018
12.37
 17,910 12.48 12.48 12.29 1,500 0 0.0
24/05/2018
12.48
 3,580 12.59 12.59 12.44 0 0 0
23/05/2018
12.59
 22,470 12.52 12.74 12.37 0 0 0
22/05/2018
12.52
 34,950 12.59 12.74 12.33 10 0 0.0
21/05/2018
12.59
 5,030 12.67 12.67 12.52 0 160 -0.0
18/05/2018
12.67
 26,340 12.74 12.74 12.52 0 2,280 -0.0
17/05/2018
12.74
 6,540 12.67 12.74 12.44 0 0 0
16/05/2018
12.67
 4,110 12.67 12.74 12.52 0 0 0
15/05/2018
12.67
 3,080 12.52 12.67 12.52 0 0 0
14/05/2018
12.52
 11,010 12.52 12.59 12.52 3,000 0 0.1
11/05/2018
12.52
 6,240 12.52 12.52 12.44 0 1,260 -0.0
10/05/2018
12.52
 21,770 12.52 12.67 12.52 0 0 0
09/05/2018
12.52
 16,270 12.52 12.52 12.52 2,500 0 0.0
08/05/2018
12.52
 34,860 12.74 12.74 12.52 0 5,950 -0.1
07/05/2018
12.74
 10,620 12.74 13.42 12.67 500 0 0.0
04/05/2018
12.74
 14,310 12.74 12.74 12.59 50 0 0.0
03/05/2018
12.74
 14,010 12.74 12.74 12.44 0 0 0
02/05/2018
12.74
 25,390 12.67 12.74 12.37 0 0 0
27/04/2018
12.67
 3,210 12.67 12.74 12.67 0 0 0
26/04/2018
12.67
 22,520 12.74 12.74 12.59 0 2,600 -0.0
24/04/2018
12.74
 12,360 12.82 12.82 12.59 0 530 -0.0
23/04/2018
12.82
 26,290 13.04 13.04 12.59 0 0 0
20/04/2018
13.04
 46,690 13.12 13.12 12.89 100 9,080 -0.2
19/04/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2018
13.12
 52,860 12.89 13.64 12.97 0 4,830 -0.1
18/04/2018
12.89
 33,660 12.82 12.89 12.75 0 5,080 -0.1
17/04/2018
12.82
 55,720 12.75 12.89 12.61 0 15,120 -0.3
16/04/2018
12.75
 20,640 12.61 12.75 12.64 0 0 0
13/04/2018
12.61
 47,020 12.54 12.61 12.54 0 0 0
12/04/2018
12.54
 33,980 12.40 12.61 12.40 0 3,420 -0.1
11/04/2018
12.40
 70,980 12.54 12.61 12.40 0 17,580 -0.3
10/04/2018
12.54
 59,000 12.61 12.68 12.54 0 0 0
09/04/2018
12.61
 13,860 12.61 12.68 12.61 0 0 0
06/04/2018
12.61
 85,300 12.36 12.61 12.40 0 0 0
05/04/2018
12.36
 28,530 12.40 12.40 12.33 0 90 -0.0
04/04/2018
12.40
 53,950 12.33 12.43 12.33 0 0 0
03/04/2018
12.33
 26,650 12.40 12.40 12.33 0 0 0
02/04/2018
12.40
 25,230 12.47 12.47 12.40 0 0 0
30/03/2018
12.47
 7,830 12.43 12.47 12.40 0 0 0
29/03/2018
12.43
 19,070 12.43 12.47 12.25 0 12,000 -0.2
28/03/2018
12.43
 24,410 12.29 12.43 12.18 0 0 0
27/03/2018
12.29
 26,460 12.18 12.29 12.15 0 0 0
26/03/2018
12.18
 7,900 12.18 12.18 12.18 0 7,200 -0.1
23/03/2018
12.18
 5,300 12.40 12.40 12.18 0 0 0
22/03/2018
12.40
 105,590 12.47 12.47 12.11 900 100,380 -1.7
21/03/2018
12.47
 2,710 12.54 12.54 12.40 0 0 0
20/03/2018
12.54
 51,290 12.61 12.61 12.22 140,000 190,310 -0.9
19/03/2018
12.61
 18,240 12.40 12.61 12.40 6,200 0 0.1
16/03/2018
12.40
 164,620 12.61 12.61 12.36 0 163,730 -2.9
15/03/2018
12.61
 9,950 12.68 12.75 12.40 0 2,400 -0.0
14/03/2018
12.68
 17,680 12.40 12.68 12.50 0 0 0
13/03/2018
12.40
 59,490 12.61 12.61 12.40 0 44,860 -0.8
12/03/2018
12.61
 15,530 12.36 12.61 12.43 0 0 0
09/03/2018
12.36
 116,990 12.36 12.47 12.36 0 104,000 -1.8
08/03/2018
12.36
 18,290 12.40 12.47 12.29 0 5,000 -0.1
07/03/2018
12.40
 26,450 12.40 12.40 12.36 0 0 0
06/03/2018
12.40
 36,790 12.33 12.47 12.33 0 60 -0.0
05/03/2018
12.33
 35,010 12.33 12.47 12.33 14,000 8,250 0.1
02/03/2018
12.33
 11,860 12.33 12.33 12.25 0 2,700 -0.0
01/03/2018
12.33
 22,920 12.33 12.36 12.25 0 4,900 -0.1
28/02/2018
12.33
 17,270 12.25 12.33 12.18 0 0 0
27/02/2018
12.25
 112,260 12.18 12.25 12.18 0 17,290 -0.3
26/02/2018
12.18
 36,710 12.29 12.40 12.18 0 8,000 -0.1
23/02/2018
12.29
 54,600 12.15 12.29 12.18 100 11,000 -0.2
22/02/2018
12.15
 43,800 12.18 12.25 12.15 0 10,100 -0.2
21/02/2018
12.18
 19,070 12.11 12.25 12.18 0 5,000 -0.1
13/02/2018
12.11
 61,110 11.97 12.11 11.97 0 27,820 -0.5
12/02/2018
11.97
 19,620 11.90 12.11 11.94 560 4,000 -0.1
09/02/2018
11.90
 30,680 11.97 11.97 11.83 0 6,500 -0.1
08/02/2018
11.97
 41,470 11.97 12.01 11.83 0 22,160 -0.4
07/02/2018
11.97
 54,550 11.83 11.97 11.69 0 17,000 -0.3
06/02/2018
11.83
 125,200 12.04 12.04 11.69 580 27,500 -0.4
05/02/2018
12.04
 38,410 11.94 12.04 11.87 0 7,960 -0.1
02/02/2018
11.94
 15,800 11.97 11.97 11.90 0 3,200 -0.1
01/02/2018
11.97
 17,990 12.01 12.01 11.90 200 4,040 -0.1
31/01/2018
12.01
 192,320 12.11 12.11 11.90 30,000 59,260 -0.5
30/01/2018
12.11
 51,270 12.15 12.15 12.04 30,000 160 0.5
29/01/2018
12.15
 41,660 12.11 12.15 12.11 0 9,160 -0.2
26/01/2018
12.11
 26,470 12.11 12.11 11.90 0 10,000 -0.2
25/01/2018
12.11
 47,670 11.97 12.11 11.94 11,000 0 0.2
22/01/2018
11.97
 14,470 12.04 12.04 11.90 0 0 0
19/01/2018
12.04
 104,910 11.97 12.15 11.79 0 0 0
18/01/2018
11.97
 45,600 11.97 11.97 11.90 0 0 0
17/01/2018
11.97
 66,560 11.97 12.11 11.83 3,780 28,000 -0.4
16/01/2018
11.97
 169,840 11.83 12.04 11.83 5,000 145,480 -2.4
15/01/2018
11.83
 158,360 12.11 12.11 11.76 0 109,350 -1.8

Chính sách bảo mật | Điều khoản sử dụng |