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)
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
11/04/2017
10.80
 66,850 10.80 10.83 10.80 17,000 5,000 0.2
10/04/2017
10.80
 40,970 10.83 10.86 10.18 0 0 0
07/04/2017
10.83
 14,460 10.86 10.86 10.80 4,500 0 0.1
05/04/2017
10.86
 36,340 10.86 10.86 10.80 0 0 0
04/04/2017
10.86
 20,230 10.86 10.86 10.69 0 0 0
03/04/2017
10.86
 46,050 10.90 10.90 10.66 0 10,000 -0.2
31/03/2017
10.90
 40,370 10.90 10.90 10.86 4,000 0 0.1
30/03/2017
10.90
 28,810 10.90 10.90 10.80 0 2,000 -0.0
29/03/2017
10.90
 11,030 10.90 10.90 10.86 0 0 0
28/03/2017
10.90
 51,760 10.90 10.93 10.80 0 0 0
27/03/2017
10.90
 30,550 10.93 10.93 10.86 0 1,150 -0.0
24/03/2017
10.93
 1,480 10.86 11.00 10.86 0 0 0
23/03/2017
10.86
 72,810 10.80 10.86 10.66 0 2,100 -0.0
22/03/2017
10.80
 216,310 10.93 10.93 10.73 0 0 0
21/03/2017
10.93
 13,880 10.93 11.00 10.83 0 0 0
20/03/2017
10.93
 38,540 10.93 10.93 10.83 30,000 10 0.5
17/03/2017
10.93
 330 10.93 11.00 10.83 0 0 0
16/03/2017
10.93
 45,020 10.93 10.93 10.83 10,120 0 0.2
15/03/2017
10.93
 17,700 11.00 11.00 10.76 0 1,500 -0.0
14/03/2017
11.00
 92,930 11.00 11.00 10.86 0 40,010 -0.6
13/03/2017
11.00
 25,880 10.80 11.00 10.73 600 0 0.0
10/03/2017
10.80
 53,290 11.00 11.04 10.80 30,000 0 0.5
09/03/2017
11.00
 22,410 10.93 11.00 10.73 0 0 0
08/03/2017
10.93
 600 10.93 10.93 10.69 0 0 0
07/03/2017
10.93
 24,760 10.93 10.93 10.80 0 15,180 -0.2
06/03/2017
10.93
 24,770 11.00 11.00 10.86 0 0 0
03/03/2017
11.00
 30,490 11.00 11.00 10.86 0 3,000 -0.0
02/03/2017
11.00
 35,700 11.00 11.00 10.69 0 1,720 -0.0
01/03/2017
11.00
 5,410 11.07 11.07 10.66 0 0 0
28/02/2017
11.07
 141,160 11.07 11.07 10.90 1,000 0 0.0
27/02/2017
11.07
 59,740 11.07 11.07 10.93 0 0 0
24/02/2017
11.07
 33,990 11.04 11.14 10.86 10,000 400 0.2
23/02/2017
11.04
 30,430 11.04 11.07 10.86 1,000 0 0.0
22/02/2017
11.04
 94,710 10.93 11.04 10.93 0 0 0
21/02/2017
10.93
 44,840 10.93 10.97 10.86 0 0 0
20/02/2017
10.93
 29,030 10.80 11.00 10.80 2,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |