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)
23/08/2017
12.96
 47,000 12.96 12.96 12.68 22,000 0 0.4
22/08/2017
12.96
 34,740 12.96 13.03 12.75 0 0 0
21/08/2017
12.96
 33,430 12.96 12.96 12.82 0 6,000 -0.1
18/08/2017
12.96
 11,690 13.03 13.18 12.96 0 0 0
17/08/2017
13.03
 57,980 13.25 13.25 12.96 2,000 29,000 -0.5
16/08/2017
13.25
 144,410 13.35 13.42 13.00 0 6,550 -0.1
15/08/2017
13.35
 11,070 13.35 13.46 13.18 0 710 -0.0
14/08/2017
13.35
 44,550 13.10 13.46 12.96 0 0 0
11/08/2017
13.10
 36,610 12.79 13.46 12.75 1,000 0 0.0
10/08/2017
12.79
 9,280 12.93 13.10 12.79 1,600 100 0.0
09/08/2017
12.93
 42,810 12.93 13.03 12.79 1,700 0 0.0
08/08/2017
12.93
 85,260 13.10 13.18 12.89 0 6,600 -0.1
07/08/2017
13.10
 23,990 13.35 13.46 12.96 350 0 0.0
04/08/2017
13.35
 69,640 13.32 13.60 12.96 1,400 300 0.0
03/08/2017
13.32
 75,570 13.39 13.74 13.25 100 52,610 -1.0
02/08/2017
13.39
 102,610 13.46 13.71 13.28 0 53,460 -1.0
01/08/2017
13.46
 55,600 13.88 13.88 13.46 1,000 0 0.0
31/07/2017
13.88
 150,680 13.28 13.88 13.18 10,000 11,700 -0.0
28/07/2017
13.28
 300,820 12.82 13.28 12.75 36,150 780 0.7
27/07/2017
12.82
 116,760 13.03 13.03 12.68 16,480 10,000 0.1
26/07/2017
13.03
 105,370 12.68 13.18 12.68 0 0 0
25/07/2017
12.68
 113,780 12.68 12.89 12.61 3,640 30,000 -0.5
24/07/2017
12.68
 111,400 12.33 12.68 12.33 3,810 14,040 -0.2
21/07/2017
12.33
 20,680 12.33 12.40 12.33 0 0 0
20/07/2017
12.33
 25,760 12.40 12.47 12.33 0 0 0
19/07/2017
12.40
 12,540 12.40 12.54 12.40 3,790 0 0.1
18/07/2017
12.40
 82,800 12.54 12.61 12.40 1,800 3,000 -0.0
17/07/2017
12.54
 91,000 12.61 12.75 12.40 1,870 0 0.0
14/07/2017
12.61
 183,860 12.15 12.75 12.18 65,000 0 1.1
13/07/2017
12.15
 164,300 12.18 12.22 12.04 28,300 0 0.5
12/07/2017
12.18
 11,370 12.18 12.18 12.01 0 0 0
11/07/2017
12.18
 43,880 12.04 12.18 11.97 1,950 0 0.0
10/07/2017
12.04
 57,150 12.18 12.18 12.04 0 0 0
07/07/2017
12.18
 57,370 12.18 12.22 12.08 5,740 0 0.1
06/07/2017
12.18
 51,360 12.18 12.18 12.04 28,000 0 0.5
05/07/2017
12.18
 77,790 12.18 12.18 12.01 22,000 0 0.4
04/07/2017
12.18
 49,470 12.22 12.25 12.04 27,400 0 0.5
03/07/2017
12.22
 47,230 12.11 12.33 12.11 3,000 820 0.0
30/06/2017
12.11
 273,270 12.01 12.11 12.01 18,000 0 0.3
29/06/2017
12.01
 74,640 12.18 12.18 12.01 18,200 31,390 -0.2
28/06/2017
12.18
 69,430 12.29 12.29 12.01 50,000 0 0.9
27/06/2017
12.29
 44,210 12.33 12.33 12.04 0 10,000 -0.2
26/06/2017
12.33
 172,580 11.97 12.40 11.94 0 1,100 -0.0
23/06/2017
11.97
 2,800 11.97 12.04 11.94 0 0 0
22/06/2017
11.97
 10,290 12.04 12.04 11.94 0 0 0
21/06/2017
12.04
 84,330 12.04 12.04 11.90 0 1,000 -0.0
20/06/2017
12.04
 38,220 12.04 12.04 12.01 0 10,000 -0.2
19/06/2017
12.04
 76,530 11.83 12.11 11.83 0 5,260 -0.1
16/06/2017
11.83
 24,330 11.83 11.83 11.69 0 0 0
15/06/2017
11.83
 11,370 11.83 11.83 11.76 0 0 0
14/06/2017
11.83
 35,900 12.04 12.04 11.76 1,500 0 0.0
13/06/2017
12.04
 22,890 11.83 12.04 11.76 0 0 0
12/06/2017
11.83
 13,110 11.90 11.90 11.83 0 0 0
09/06/2017
11.90
 32,950 12.04 12.04 11.90 100 2,000 -0.0
08/06/2017
12.04
 13,920 12.01 12.04 11.97 0 0 0
07/06/2017
12.01
 14,530 12.04 12.04 11.97 0 0 0
06/06/2017
12.04
 38,580 11.97 12.11 11.97 0 0 0
05/06/2017
11.97
 28,980 11.97 11.97 11.94 0 0 0
02/06/2017
11.97
 69,270 12.18 12.18 11.83 0 7,920 -0.1
01/06/2017
12.18
 37,400 12.25 12.25 12.18 30,000 0 0.5
31/05/2017
12.25
 67,480 12.04 12.25 11.90 7,000 0 0.1
30/05/2017
12.04
 152,660 11.97 12.04 11.90 0 44,910 -0.8
29/05/2017
11.97
 71,570 12.04 12.04 11.69 47,300 0 0.8
26/05/2017
12.04
 128,830 12.25 12.25 11.83 85,840 0 1.5
25/05/2017
12.25
 31,710 12.25 12.25 12.15 31,490 0 0.5
24/05/2017
12.25
 115,070 12.25 12.25 12.11 97,670 20,000 1.3
23/05/2017
12.25
 92,320 12.22 12.25 12.11 75,570 0 1.3
22/05/2017
12.22
 191,120 12.22 12.25 12.04 157,930 7,000 2.6
19/05/2017
12.22
 49,270 12.25 12.25 12.18 44,000 5,830 0.7
18/05/2017
12.25
 60,430 12.33 12.40 12.11 24,180 1,000 0.4
17/05/2017
12.33
 198,920 12.11 12.40 11.97 124,320 20 2.1
16/05/2017
12.11
 125,010 12.04 12.11 11.69 82,550 20,300 1.1
15/05/2017
12.04
 151,290 11.69 12.08 11.62 50,480 10,020 0.7
12/05/2017
11.69
 240,150 11.33 11.69 11.26 57,370 0 0.9
11/05/2017
11.33
 75,990 11.30 11.33 11.05 12,640 0 0.2
10/05/2017
11.30
 85,660 11.37 11.37 11.12 15,400 23,300 -0.1
09/05/2017
11.37
 76,120 11.26 11.40 11.09 8,900 15,110 -0.1
08/05/2017
11.26
 30,780 11.26 11.26 11.05 0 5,010 -0.1
05/05/2017
11.26
 115,900 11.09 11.26 11.02 0 0 0
04/05/2017
11.09
 98,670 11.02 11.33 10.98 0 10 -0.0
03/05/2017
11.02
 75,240 11.05 11.05 10.63 0 14,850 -0.2
28/04/2017
11.05
 44,180 10.98 11.05 10.63 0 9,900 -0.2
27/04/2017
10.98
 36,220 10.98 10.98 10.91 0 1,000 -0.0
26/04/2017
10.98
 90,250 10.98 11.12 10.91 0 5,000 -0.1
25/04/2017
10.98
 58,050 10.84 11.05 10.77 0 2,030 -0.0
24/04/2017
10.84
 22,310 10.98 10.98 10.63 6,000 4,050 0.0
21/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2017
10.98
 85,930 10.70 11.12 10.77 50 0 0.0
20/04/2017
10.70
 11,570 10.70 10.70 10.56 500 1,120 -0.0
19/04/2017
10.70
 47,940 10.76 10.76 10.56 0 260 -0.0
18/04/2017
10.76
 78,250 10.86 10.86 10.60 0 0 0
17/04/2017
10.86
 27,400 10.83 10.90 10.63 0 1,010 -0.0
14/04/2017
10.83
 59,150 10.90 10.90 10.63 1,040 0 0.0
13/04/2017
10.90
 1,140,630 10.56 10.90 10.23 1,000 0 0.0
12/04/2017
10.56
 31,920 10.43 10.63 10.30 9,000 250 0.1
11/04/2017
10.43
 66,850 10.43 10.46 10.43 17,000 5,000 0.2
10/04/2017
10.43
 40,970 10.46 10.50 9.83 0 0 0
07/04/2017
10.46
 14,460 10.50 10.50 10.43 4,500 0 0.1
05/04/2017
10.50
 36,340 10.50 10.50 10.43 0 0 0
04/04/2017
10.50
 20,230 10.50 10.50 10.33 0 0 0
03/04/2017
10.50
 46,050 10.53 10.53 10.30 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |