CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.40
-0.05
(-0.12%)
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
(2026-02-23) 		-0.15 -0.34% 279,600 -15,400 -0.7
43
43.60
43.40
2 tháng
(2026-01-19) 		0 0% 879,300 -9,800 -0.4
43
43.65
43.40
3 tháng
(2025-12-19) 		0.44 1.03% 1,033,700 -2,700 -0.1
43
43.65
43.40
6 tháng
(2025-09-22) 		-0.81 -1.84% 2,488,100 -712,600 -30.9
40.73
44.84
43.40
12 tháng
(2025-03-24) 		-5.65 -11.51% 6,310,400 -2,761,358 -125.7
40.73
49.57
43.40
24 tháng
(2024-03-29) 		-0.60 -1.37% 9,970,500 -2,916,017 -133.4
39.69
50.03
43.40
36 tháng
(2023-04-04) 		10.46 31.73% 17,732,700 -2,182,417 -105.9
32.99
50.03
43.40
60 tháng
(2021-04-14) 		27.81 177.80% 79,737,900 -2,579,350 -113.4
15.24
50.03
43.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2017
12.18
 128,830 12.40 12.40 11.97 85,840 0 1.5
25/05/2017
12.40
 31,710 12.40 12.40 12.29 31,490 0 0.5
24/05/2017
12.40
 115,070 12.40 12.40 12.25 97,670 20,000 1.3
23/05/2017
12.40
 92,320 12.36 12.40 12.25 75,570 0 1.3
22/05/2017
12.36
 191,120 12.36 12.40 12.18 157,930 7,000 2.6
19/05/2017
12.36
 49,270 12.40 12.40 12.33 44,000 5,830 0.7
18/05/2017
12.40
 60,430 12.47 12.54 12.25 24,180 1,000 0.4
17/05/2017
12.47
 198,920 12.25 12.54 12.11 124,320 20 2.1
16/05/2017
12.25
 125,010 12.18 12.25 11.82 82,550 20,300 1.1
15/05/2017
12.18
 151,290 11.82 12.22 11.75 50,480 10,020 0.7
12/05/2017
11.82
 240,150 11.47 11.82 11.39 57,370 0 0.9
11/05/2017
11.47
 75,990 11.43 11.47 11.18 12,640 0 0.2
10/05/2017
11.43
 85,660 11.50 11.50 11.25 15,400 23,300 -0.1
09/05/2017
11.50
 76,120 11.39 11.54 11.22 8,900 15,110 -0.1
08/05/2017
11.39
 30,780 11.39 11.39 11.18 0 5,010 -0.1
05/05/2017
11.39
 115,900 11.22 11.39 11.14 0 0 0
04/05/2017
11.22
 98,670 11.14 11.47 11.11 0 10 -0.0
03/05/2017
11.14
 75,240 11.18 11.18 10.75 0 14,850 -0.2
28/04/2017
11.18
 44,180 11.11 11.18 10.75 0 9,900 -0.2
27/04/2017
11.11
 36,220 11.11 11.11 11.04 0 1,000 -0.0
26/04/2017
11.11
 90,250 11.11 11.25 11.04 0 5,000 -0.1
25/04/2017
11.11
 58,050 10.96 11.18 10.89 0 2,030 -0.0
24/04/2017
10.96
 22,310 11.11 11.11 10.75 6,000 4,050 0.0
21/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2017
11.11
 85,930 10.82 11.25 10.89 50 0 0.0
20/04/2017
10.82
 11,570 10.82 10.82 10.69 500 1,120 -0.0
19/04/2017
10.82
 47,940 10.89 10.89 10.69 0 260 -0.0
18/04/2017
10.89
 78,250 10.99 10.99 10.72 0 0 0
17/04/2017
10.99
 27,400 10.96 11.02 10.75 0 1,010 -0.0
14/04/2017
10.96
 59,150 11.02 11.02 10.75 1,040 0 0.0
13/04/2017
11.02
 1,140,630 10.69 11.02 10.35 1,000 0 0.0
12/04/2017
10.69
 31,920 10.55 10.75 10.42 9,000 250 0.1
11/04/2017
10.55
 66,850 10.55 10.59 10.55 17,000 5,000 0.2
10/04/2017
10.55
 40,970 10.59 10.62 9.95 0 0 0
07/04/2017
10.59
 14,460 10.62 10.62 10.55 4,500 0 0.1
05/04/2017
10.62
 36,340 10.62 10.62 10.55 0 0 0
04/04/2017
10.62
 20,230 10.62 10.62 10.45 0 0 0
03/04/2017
10.62
 46,050 10.65 10.65 10.42 0 10,000 -0.2
31/03/2017
10.65
 40,370 10.65 10.65 10.62 4,000 0 0.1
30/03/2017
10.65
 28,810 10.65 10.65 10.55 0 2,000 -0.0
29/03/2017
10.65
 11,030 10.65 10.65 10.62 0 0 0
28/03/2017
10.65
 51,760 10.65 10.69 10.55 0 0 0
27/03/2017
10.65
 30,550 10.69 10.69 10.62 0 1,150 -0.0
24/03/2017
10.69
 1,480 10.62 10.75 10.62 0 0 0
23/03/2017
10.62
 72,810 10.55 10.62 10.42 0 2,100 -0.0
22/03/2017
10.55
 216,310 10.69 10.69 10.48 0 0 0
21/03/2017
10.69
 13,880 10.69 10.75 10.59 0 0 0
20/03/2017
10.69
 38,540 10.69 10.69 10.59 30,000 10 0.5
17/03/2017
10.69
 330 10.69 10.75 10.59 0 0 0
16/03/2017
10.69
 45,020 10.69 10.69 10.59 10,120 0 0.2
15/03/2017
10.69
 17,700 10.75 10.75 10.52 0 1,500 -0.0
14/03/2017
10.75
 92,930 10.75 10.75 10.62 0 40,010 -0.6
13/03/2017
10.75
 25,880 10.55 10.75 10.48 600 0 0.0
10/03/2017
10.55
 53,290 10.75 10.79 10.55 30,000 0 0.5
09/03/2017
10.75
 22,410 10.69 10.75 10.48 0 0 0
08/03/2017
10.69
 600 10.69 10.69 10.45 0 0 0
07/03/2017
10.69
 24,760 10.69 10.69 10.55 0 15,180 -0.2
06/03/2017
10.69
 24,770 10.75 10.75 10.62 0 0 0
03/03/2017
10.75
 30,490 10.75 10.75 10.62 0 3,000 -0.0
02/03/2017
10.75
 35,700 10.75 10.75 10.45 0 1,720 -0.0
01/03/2017
10.75
 5,410 10.82 10.82 10.42 0 0 0
28/02/2017
10.82
 141,160 10.82 10.82 10.65 1,000 0 0.0
27/02/2017
10.82
 59,740 10.82 10.82 10.69 0 0 0
24/02/2017
10.82
 33,990 10.79 10.89 10.62 10,000 400 0.2
23/02/2017
10.79
 30,430 10.79 10.82 10.62 1,000 0 0.0
22/02/2017
10.79
 94,710 10.69 10.79 10.69 0 0 0
21/02/2017
10.69
 44,840 10.69 10.72 10.62 0 0 0
20/02/2017
10.69
 29,030 10.55 10.75 10.55 2,100 0 0.0
17/02/2017
10.55
 177,720 10.59 10.59 10.48 0 0 0
16/02/2017
10.59
 122,820 10.48 10.59 10.42 0 160 -0.0
15/02/2017
10.48
 18,120 10.48 10.48 10.42 0 0 0
14/02/2017
10.48
 35,550 10.42 10.48 10.42 0 0 0
13/02/2017
10.42
 45,870 10.42 10.42 10.35 0 9,000 -0.1
10/02/2017
10.42
 13,420 10.42 10.42 10.28 180,000 180,010 -0.0
09/02/2017
10.42
 7,160 10.42 10.45 10.42 100,000 100,000 0
08/02/2017
10.42
 41,060 10.35 10.45 10.42 100,000 100,000 0
07/02/2017
10.35
 19,740 10.28 10.35 10.25 0 4,150 -0.1
06/02/2017
10.28
 130,350 10.42 10.42 10.25 30,153 126,153 -1.5
03/02/2017
10.42
 185,070 10.28 10.42 10.22 0 164,650 -2.5
02/02/2017
10.28
 47,340 10.15 10.35 10.22 0 7,000 -0.1
25/01/2017
10.15
 73,200 10.35 10.55 10.15 5,010 53,590 -0.7
24/01/2017
10.35
 55,310 10.22 10.42 10.35 0 52,400 -0.8
23/01/2017
10.22
 70,350 10.25 10.35 10.22 44,000 92,790 -0.7
20/01/2017
10.25
 55,200 10.25 10.28 10.25 43,400 92,600 -0.8
19/01/2017
10.25
 61,650 10.32 10.35 10.25 39,000 92,590 -0.8
18/01/2017
10.32
 30,720 10.48 10.48 10.32 39,000 57,710 -0.3
17/01/2017
10.48
 16,440 10.48 10.48 10.32 39,000 54,470 -0.2
16/01/2017
10.48
 22,000 10.35 10.48 10.32 39,000 39,000 0
13/01/2017
10.35
 18,380 10.42 10.45 10.35 5,290 0 0.1
12/01/2017
10.42
 40,580 10.42 10.42 10.32 5,280 0 0.1
11/01/2017
10.42
 36,110 10.48 10.48 10.35 54,478 53,378 0.0
10/01/2017
10.48
 6,220 10.42 10.48 10.28 56,378 53,378 0.0
09/01/2017
10.42
 30,020 10.38 10.48 10.32 56,378 53,378 0.0
06/01/2017
10.38
 12,100 10.22 10.42 10.22 53,378 53,378 0
05/01/2017
10.22
 76,560 10.42 10.48 10.22 17,400 53,370 -0.6
04/01/2017
10.42
 25,600 10.52 10.52 10.35 3,000 0 0.0
03/01/2017
10.52
 49,200 10.42 10.52 10.38 0 8,220 -0.1
30/12/2016
10.42
 76,640 10.28 10.42 10.22 0 0 0
29/12/2016
10.28
 91,730 10.52 10.52 10.28 0 36,000 -0.6
28/12/2016
10.52
 31,030 10.55 10.55 10.28 0 0 0
27/12/2016
10.55
 7,510 10.52 10.55 10.48 0 990 -0.0

Chính sách bảo mật | Điều khoản sử dụng |