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)
31/08/2017
13.42
 64,460 13.67 13.67 13.12 0 38,030 -0.7
30/08/2017
13.67
 2,420 13.56 13.67 13.42 2,200 0 0.0
29/08/2017
13.56
 44,080 13.42 13.56 12.83 50 8,000 -0.1
28/08/2017
13.42
 6,350 13.42 13.42 13.05 0 0 0
25/08/2017
13.42
 0 13.42 13.42 13.42 0 0 0
24/08/2017
13.42
 15,840 13.42 13.42 13.12 1,000 0 0.0
23/08/2017
13.42
 47,000 13.42 13.42 13.12 22,000 0 0.4
22/08/2017
13.42
 34,740 13.42 13.49 13.20 0 0 0
21/08/2017
13.42
 33,430 13.42 13.42 13.27 0 6,000 -0.1
18/08/2017
13.42
 11,690 13.49 13.64 13.42 0 0 0
17/08/2017
13.49
 57,980 13.71 13.71 13.42 2,000 29,000 -0.5
16/08/2017
13.71
 144,410 13.82 13.89 13.45 0 6,550 -0.1
15/08/2017
13.82
 11,070 13.82 13.93 13.64 0 710 -0.0
14/08/2017
13.82
 44,550 13.56 13.93 13.42 0 0 0
11/08/2017
13.56
 36,610 13.23 13.93 13.20 1,000 0 0.0
10/08/2017
13.23
 9,280 13.38 13.56 13.23 1,600 100 0.0
09/08/2017
13.38
 42,810 13.38 13.49 13.23 1,700 0 0.0
08/08/2017
13.38
 85,260 13.56 13.64 13.34 0 6,600 -0.1
07/08/2017
13.56
 23,990 13.82 13.93 13.42 350 0 0.0
04/08/2017
13.82
 69,640 13.78 14.08 13.42 1,400 300 0.0
03/08/2017
13.78
 75,570 13.86 14.22 13.71 100 52,610 -1.0
02/08/2017
13.86
 102,610 13.93 14.19 13.75 0 53,460 -1.0
01/08/2017
13.93
 55,600 14.37 14.37 13.93 1,000 0 0.0
31/07/2017
14.37
 150,680 13.75 14.37 13.64 10,000 11,700 -0.0
28/07/2017
13.75
 300,820 13.27 13.75 13.20 36,150 780 0.7
27/07/2017
13.27
 116,760 13.49 13.49 13.12 16,480 10,000 0.1
26/07/2017
13.49
 105,370 13.12 13.64 13.12 0 0 0
25/07/2017
13.12
 113,780 13.12 13.34 13.05 3,640 30,000 -0.5
24/07/2017
13.12
 111,400 12.76 13.12 12.76 3,810 14,040 -0.2
21/07/2017
12.76
 20,680 12.76 12.83 12.76 0 0 0
20/07/2017
12.76
 25,760 12.83 12.90 12.76 0 0 0
19/07/2017
12.83
 12,540 12.83 12.98 12.83 3,790 0 0.1
18/07/2017
12.83
 82,800 12.98 13.05 12.83 1,800 3,000 -0.0
17/07/2017
12.98
 91,000 13.05 13.20 12.83 1,870 0 0.0
14/07/2017
13.05
 183,860 12.57 13.20 12.61 65,000 0 1.1
13/07/2017
12.57
 164,300 12.61 12.65 12.46 28,300 0 0.5
12/07/2017
12.61
 11,370 12.61 12.61 12.43 0 0 0
11/07/2017
12.61
 43,880 12.46 12.61 12.39 1,950 0 0.0
10/07/2017
12.46
 57,150 12.61 12.61 12.46 0 0 0
07/07/2017
12.61
 57,370 12.61 12.65 12.50 5,740 0 0.1
06/07/2017
12.61
 51,360 12.61 12.61 12.46 28,000 0 0.5
05/07/2017
12.61
 77,790 12.61 12.61 12.43 22,000 0 0.4
04/07/2017
12.61
 49,470 12.65 12.68 12.46 27,400 0 0.5
03/07/2017
12.65
 47,230 12.54 12.76 12.54 3,000 820 0.0
30/06/2017
12.54
 273,270 12.43 12.54 12.43 18,000 0 0.3
29/06/2017
12.43
 74,640 12.61 12.61 12.43 18,200 31,390 -0.2
28/06/2017
12.61
 69,430 12.72 12.72 12.43 50,000 0 0.9
27/06/2017
12.72
 44,210 12.76 12.76 12.46 0 10,000 -0.2
26/06/2017
12.76
 172,580 12.39 12.83 12.35 0 1,100 -0.0
23/06/2017
12.39
 2,800 12.39 12.46 12.35 0 0 0
22/06/2017
12.39
 10,290 12.46 12.46 12.35 0 0 0
21/06/2017
12.46
 84,330 12.46 12.46 12.32 0 1,000 -0.0
20/06/2017
12.46
 38,220 12.46 12.46 12.43 0 10,000 -0.2
19/06/2017
12.46
 76,530 12.24 12.54 12.24 0 5,260 -0.1
16/06/2017
12.24
 24,330 12.24 12.24 12.10 0 0 0
15/06/2017
12.24
 11,370 12.24 12.24 12.17 0 0 0
14/06/2017
12.24
 35,900 12.46 12.46 12.17 1,500 0 0.0
13/06/2017
12.46
 22,890 12.24 12.46 12.17 0 0 0
12/06/2017
12.24
 13,110 12.32 12.32 12.24 0 0 0
09/06/2017
12.32
 32,950 12.46 12.46 12.32 100 2,000 -0.0
08/06/2017
12.46
 13,920 12.43 12.46 12.39 0 0 0
07/06/2017
12.43
 14,530 12.46 12.46 12.39 0 0 0
06/06/2017
12.46
 38,580 12.39 12.54 12.39 0 0 0
05/06/2017
12.39
 28,980 12.39 12.39 12.35 0 0 0
02/06/2017
12.39
 69,270 12.61 12.61 12.24 0 7,920 -0.1
01/06/2017
12.61
 37,400 12.68 12.68 12.61 30,000 0 0.5
31/05/2017
12.68
 67,480 12.46 12.68 12.32 7,000 0 0.1
30/05/2017
12.46
 152,660 12.39 12.46 12.32 0 44,910 -0.8
29/05/2017
12.39
 71,570 12.46 12.46 12.10 47,300 0 0.8
26/05/2017
12.46
 128,830 12.68 12.68 12.24 85,840 0 1.5
25/05/2017
12.68
 31,710 12.68 12.68 12.57 31,490 0 0.5
24/05/2017
12.68
 115,070 12.68 12.68 12.54 97,670 20,000 1.3
23/05/2017
12.68
 92,320 12.65 12.68 12.54 75,570 0 1.3
22/05/2017
12.65
 191,120 12.65 12.68 12.46 157,930 7,000 2.6
19/05/2017
12.65
 49,270 12.68 12.68 12.61 44,000 5,830 0.7
18/05/2017
12.68
 60,430 12.76 12.83 12.54 24,180 1,000 0.4
17/05/2017
12.76
 198,920 12.54 12.83 12.39 124,320 20 2.1
16/05/2017
12.54
 125,010 12.46 12.54 12.10 82,550 20,300 1.1
15/05/2017
12.46
 151,290 12.10 12.50 12.02 50,480 10,020 0.7
12/05/2017
12.10
 240,150 11.73 12.10 11.66 57,370 0 0.9
11/05/2017
11.73
 75,990 11.69 11.73 11.44 12,640 0 0.2
10/05/2017
11.69
 85,660 11.77 11.77 11.51 15,400 23,300 -0.1
09/05/2017
11.77
 76,120 11.66 11.80 11.47 8,900 15,110 -0.1
08/05/2017
11.66
 30,780 11.66 11.66 11.44 0 5,010 -0.1
05/05/2017
11.66
 115,900 11.47 11.66 11.40 0 0 0
04/05/2017
11.47
 98,670 11.40 11.73 11.36 0 10 -0.0
03/05/2017
11.40
 75,240 11.44 11.44 11.00 0 14,850 -0.2
28/04/2017
11.44
 44,180 11.36 11.44 11.00 0 9,900 -0.2
27/04/2017
11.36
 36,220 11.36 11.36 11.29 0 1,000 -0.0
26/04/2017
11.36
 90,250 11.36 11.51 11.29 0 5,000 -0.1
25/04/2017
11.36
 58,050 11.22 11.44 11.14 0 2,030 -0.0
24/04/2017
11.22
 22,310 11.36 11.36 11.00 6,000 4,050 0.0
21/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2017
11.36
 85,930 11.07 11.51 11.14 50 0 0.0
20/04/2017
11.07
 11,570 11.07 11.07 10.93 500 1,120 -0.0
19/04/2017
11.07
 47,940 11.14 11.14 10.93 0 260 -0.0
18/04/2017
11.14
 78,250 11.24 11.24 10.97 0 0 0
17/04/2017
11.24
 27,400 11.21 11.28 11.00 0 1,010 -0.0
14/04/2017
11.21
 59,150 11.28 11.28 11.00 1,040 0 0.0
13/04/2017
11.28
 1,140,630 10.93 11.28 10.59 1,000 0 0.0
12/04/2017
10.93
 31,920 10.80 11.00 10.66 9,000 250 0.1

Chính sách bảo mật | Điều khoản sử dụng |