CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
0.20
(0.49%)
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
(2026-08-17) 		-0.50 -1.20% 104,200 -2,311 0
41
41.80
41.20
2 tháng
(2026-07-16) 		0.03 0.07% 255,000 -12,211 0
40.92
42.08
41.20
3 tháng
(2026-06-16) 		-0.12 -0.29% 330,200 -22,271 0
40.78
42.08
41.20
6 tháng
(2026-03-18) 		-0.45 -1.10% 747,600 -16,125 -0.3
40.78
42.08
41.20
12 tháng
(2025-09-19) 		-1.78 -4.15% 3,230,900 -728,725 -31.1
38.86
42.78
41.20
24 tháng
(2024-09-24) 		-1.89 -4.40% 8,872,300 -2,934,542 -133.8
38.86
47.73
41.20
36 tháng
(2023-10-02) 		5.25 14.68% 13,443,600 -2,920,242 -133.2
34.93
47.73
41.20
60 tháng
(2021-10-11) 		17.54 74.76% 70,605,100 -2,058,875 -102.4
19.02
47.73
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2017
11.90
 172,580 11.55 11.96 11.52 0 1,100 -0.0
23/06/2017
11.55
 2,800 11.55 11.62 11.52 0 0 0
22/06/2017
11.55
 10,290 11.62 11.62 11.52 0 0 0
21/06/2017
11.62
 84,330 11.62 11.62 11.49 0 1,000 -0.0
20/06/2017
11.62
 38,220 11.62 11.62 11.59 0 10,000 -0.2
19/06/2017
11.62
 76,530 11.42 11.69 11.42 0 5,260 -0.1
16/06/2017
11.42
 24,330 11.42 11.42 11.28 0 0 0
15/06/2017
11.42
 11,370 11.42 11.42 11.35 0 0 0
14/06/2017
11.42
 35,900 11.62 11.62 11.35 1,500 0 0.0
13/06/2017
11.62
 22,890 11.42 11.62 11.35 0 0 0
12/06/2017
11.42
 13,110 11.49 11.49 11.42 0 0 0
09/06/2017
11.49
 32,950 11.62 11.62 11.49 100 2,000 -0.0
08/06/2017
11.62
 13,920 11.59 11.62 11.55 0 0 0
07/06/2017
11.59
 14,530 11.62 11.62 11.55 0 0 0
06/06/2017
11.62
 38,580 11.55 11.69 11.55 0 0 0
05/06/2017
11.55
 28,980 11.55 11.55 11.52 0 0 0
02/06/2017
11.55
 69,270 11.76 11.76 11.42 0 7,920 -0.1
01/06/2017
11.76
 37,400 11.83 11.83 11.76 30,000 0 0.5
31/05/2017
11.83
 67,480 11.62 11.83 11.49 7,000 0 0.1
30/05/2017
11.62
 152,660 11.55 11.62 11.49 0 44,910 -0.8
29/05/2017
11.55
 71,570 11.62 11.62 11.28 47,300 0 0.8
26/05/2017
11.62
 128,830 11.83 11.83 11.42 85,840 0 1.5
25/05/2017
11.83
 31,710 11.83 11.83 11.73 31,490 0 0.5
24/05/2017
11.83
 115,070 11.83 11.83 11.69 97,670 20,000 1.3
23/05/2017
11.83
 92,320 11.79 11.83 11.69 75,570 0 1.3
22/05/2017
11.79
 191,120 11.79 11.83 11.62 157,930 7,000 2.6
19/05/2017
11.79
 49,270 11.83 11.83 11.76 44,000 5,830 0.7
18/05/2017
11.83
 60,430 11.90 11.96 11.69 24,180 1,000 0.4
17/05/2017
11.90
 198,920 11.69 11.96 11.55 124,320 20 2.1
16/05/2017
11.69
 125,010 11.62 11.69 11.28 82,550 20,300 1.1
15/05/2017
11.62
 151,290 11.28 11.66 11.21 50,480 10,020 0.7
12/05/2017
11.28
 240,150 10.94 11.28 10.87 57,370 0 0.9
11/05/2017
10.94
 75,990 10.91 10.94 10.67 12,640 0 0.2
10/05/2017
10.91
 85,660 10.97 10.97 10.73 15,400 23,300 -0.1
09/05/2017
10.97
 76,120 10.87 11.01 10.70 8,900 15,110 -0.1
08/05/2017
10.87
 30,780 10.87 10.87 10.67 0 5,010 -0.1
05/05/2017
10.87
 115,900 10.70 10.87 10.63 0 0 0
04/05/2017
10.70
 98,670 10.63 10.94 10.60 0 10 -0.0
03/05/2017
10.63
 75,240 10.67 10.67 10.26 0 14,850 -0.2
28/04/2017
10.67
 44,180 10.60 10.67 10.26 0 9,900 -0.2
27/04/2017
10.60
 36,220 10.60 10.60 10.53 0 1,000 -0.0
26/04/2017
10.60
 90,250 10.60 10.73 10.53 0 5,000 -0.1
25/04/2017
10.60
 58,050 10.46 10.67 10.39 0 2,030 -0.0
24/04/2017
10.46
 22,310 10.60 10.60 10.26 6,000 4,050 0.0
21/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2017
10.60
 85,930 10.32 10.73 10.39 50 0 0.0
20/04/2017
10.32
 11,570 10.32 10.32 10.20 500 1,120 -0.0
19/04/2017
10.32
 47,940 10.39 10.39 10.20 0 260 -0.0
18/04/2017
10.39
 78,250 10.48 10.48 10.23 0 0 0
17/04/2017
10.48
 27,400 10.45 10.52 10.26 0 1,010 -0.0
14/04/2017
10.45
 59,150 10.52 10.52 10.26 1,040 0 0.0
13/04/2017
10.52
 1,140,630 10.20 10.52 9.88 1,000 0 0.0
12/04/2017
10.20
 31,920 10.07 10.26 9.94 9,000 250 0.1
11/04/2017
10.07
 66,850 10.07 10.10 10.07 17,000 5,000 0.2
10/04/2017
10.07
 40,970 10.10 10.13 9.49 0 0 0
07/04/2017
10.10
 14,460 10.13 10.13 10.07 4,500 0 0.1
05/04/2017
10.13
 36,340 10.13 10.13 10.07 0 0 0
04/04/2017
10.13
 20,230 10.13 10.13 9.97 0 0 0
03/04/2017
10.13
 46,050 10.16 10.16 9.94 0 10,000 -0.2
31/03/2017
10.16
 40,370 10.16 10.16 10.13 4,000 0 0.1
30/03/2017
10.16
 28,810 10.16 10.16 10.07 0 2,000 -0.0
29/03/2017
10.16
 11,030 10.16 10.16 10.13 0 0 0
28/03/2017
10.16
 51,760 10.16 10.20 10.07 0 0 0
27/03/2017
10.16
 30,550 10.20 10.20 10.13 0 1,150 -0.0
24/03/2017
10.20
 1,480 10.13 10.26 10.13 0 0 0
23/03/2017
10.13
 72,810 10.07 10.13 9.94 0 2,100 -0.0
22/03/2017
10.07
 216,310 10.20 10.20 10.00 0 0 0
21/03/2017
10.20
 13,880 10.20 10.26 10.10 0 0 0
20/03/2017
10.20
 38,540 10.20 10.20 10.10 30,000 10 0.5
17/03/2017
10.20
 330 10.20 10.26 10.10 0 0 0
16/03/2017
10.20
 45,020 10.20 10.20 10.10 10,120 0 0.2
15/03/2017
10.20
 17,700 10.26 10.26 10.04 0 1,500 -0.0
14/03/2017
10.26
 92,930 10.26 10.26 10.13 0 40,010 -0.6
13/03/2017
10.26
 25,880 10.07 10.26 10.00 600 0 0.0
10/03/2017
10.07
 53,290 10.26 10.29 10.07 30,000 0 0.5
09/03/2017
10.26
 22,410 10.20 10.26 10.00 0 0 0
08/03/2017
10.20
 600 10.20 10.20 9.97 0 0 0
07/03/2017
10.20
 24,760 10.20 10.20 10.07 0 15,180 -0.2
06/03/2017
10.20
 24,770 10.26 10.26 10.13 0 0 0
03/03/2017
10.26
 30,490 10.26 10.26 10.13 0 3,000 -0.0
02/03/2017
10.26
 35,700 10.26 10.26 9.97 0 1,720 -0.0
01/03/2017
10.26
 5,410 10.32 10.32 9.94 0 0 0
28/02/2017
10.32
 141,160 10.32 10.32 10.16 1,000 0 0.0
27/02/2017
10.32
 59,740 10.32 10.32 10.20 0 0 0
24/02/2017
10.32
 33,990 10.29 10.39 10.13 10,000 400 0.2
23/02/2017
10.29
 30,430 10.29 10.32 10.13 1,000 0 0.0
22/02/2017
10.29
 94,710 10.20 10.29 10.20 0 0 0
21/02/2017
10.20
 44,840 10.20 10.23 10.13 0 0 0
20/02/2017
10.20
 29,030 10.07 10.26 10.07 2,100 0 0.0
17/02/2017
10.07
 177,720 10.10 10.10 10.00 0 0 0
16/02/2017
10.10
 122,820 10.00 10.10 9.94 0 160 -0.0
15/02/2017
10.00
 18,120 10.00 10.00 9.94 0 0 0
14/02/2017
10.00
 35,550 9.94 10.00 9.94 0 0 0
13/02/2017
9.94
 45,870 9.94 9.94 9.88 0 9,000 -0.1
10/02/2017
9.94
 13,420 9.94 9.94 9.81 180,000 180,010 -0.0
09/02/2017
9.94
 7,160 9.94 9.97 9.94 100,000 100,000 0
08/02/2017
9.94
 41,060 9.88 9.97 9.94 100,000 100,000 0
07/02/2017
9.88
 19,740 9.81 9.88 9.78 0 4,150 -0.1
06/02/2017
9.81
 130,350 9.94 9.94 9.78 30,153 126,153 -1.5
03/02/2017
9.94
 185,070 9.81 9.94 9.75 0 164,650 -2.5
02/02/2017
9.81
 47,340 9.68 9.88 9.75 0 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |