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)
04/05/2016
10.11
 19,890 10.11 10.11 9.97 17,290 0 0.3
29/04/2016
10.11
 51,480 10.04 10.11 10.04 49,960 0 0.7
28/04/2016
10.04
 15,130 10.11 10.11 9.90 5,060 0 0.1
27/04/2016
10.11
 42,660 10.04 10.11 9.97 148,530 115,030 0.5
26/04/2016
10.04
 28,890 10.18 10.18 9.83 6,000 22,636,960 -328.1
25/04/2016
10.18
 29,780 10.18 10.18 9.97 111,000 113,580 -0.0
22/04/2016
10.18
 86,590 10.18 10.18 9.83 19,840 39,380 -0.3
21/04/2016
10.18
 10,010 10.18 10.18 9.97 2,600 3,000 -0.0
20/04/2016
10.18
 40,860 10.25 10.25 9.97 8,600 13,000 -0.1
19/04/2016
10.25
 20,360 10.25 10.25 10.18 19,300 0 0.3
15/04/2016
10.25
 5,850 10.18 10.25 10.04 28,000 31,310 -0.0
14/04/2016
10.18
 60,250 10.59 10.59 10.18 11,200 31,460 -0.3
13/04/2016
10.59
 12,200 10.59 10.59 10.38 2,600 3,780 -0.0
12/04/2016
10.59
 32,300 10.59 10.59 10.31 6,000 7,120 -0.0
11/04/2016
10.59
 9,270 10.59 10.59 10.38 1,500 1,860 -0.0
08/04/2016
10.59
 23,220 10.66 10.66 10.31 3,700 9,500 -0.1
07/04/2016
10.66
 57,890 10.66 10.66 10.31 16,500 10,820 0.1
06/04/2016
10.66
 15,300 10.66 10.66 10.45 3,000 1,500 0.0
05/04/2016
10.66
 14,720 10.59 10.73 10.59 4,900 0 0.1
04/04/2016: Cổ tức tiền mặt tỉ lệ: 10%
04/04/2016
10.59
 47,490 10.52 10.59 10.52 22,940 6,940 0.2
01/04/2016
10.52
 93,800 10.33 10.52 10.33 12,000 0 0.2
31/03/2016
10.33
 53,140 10.33 10.33 10.26 6,000 2,130 0.1
30/03/2016
10.33
 75,480 10.39 10.39 10.26 23,000 9,180 0.2
29/03/2016
10.39
 59,350 10.46 10.46 10.33 12,000 0 0.2
28/03/2016
10.46
 25,580 10.46 10.65 10.33 5,000 0 0.1
25/03/2016
10.46
 68,510 10.46 10.52 10.33 10,000 0 0.2
24/03/2016
10.46
 97,010 10.20 10.46 10.13 18,500 0 0.3
23/03/2016
10.20
 77,230 10.20 10.20 10.20 14,960 0 0.2
22/03/2016
10.20
 132,680 10.20 10.20 10.07 26,000 0 0.4
21/03/2016
10.20
 22,970 10.20 10.20 10.13 0 0 0
18/03/2016
10.20
 83,820 10.33 10.33 10.20 0 1,500 -0.0
17/03/2016
10.33
 48,530 10.33 10.33 10.20 0 40 -0.0
16/03/2016
10.33
 40,100 10.26 10.33 10.20 11,000 0 0.2
15/03/2016
10.26
 42,250 10.33 10.33 10.20 20,940 0 0.3
14/03/2016
10.33
 21,770 10.33 10.33 10.20 4,000 0 0.1
11/03/2016
10.33
 66,820 10.20 10.33 10.13 11,000 0 0.2
10/03/2016
10.20
 26,880 10.20 10.20 10.13 4,000 0 0.1
09/03/2016
10.20
 73,580 10.20 10.20 10.13 9,400 1,480 0.1
08/03/2016
10.20
 76,760 10.20 10.20 10.07 12,000 45,010 -0.5
07/03/2016
10.20
 85,260 10.20 10.20 10.07 0 3,040 -0.0
04/03/2016
10.20
 42,140 10.26 10.26 10.13 0 1,500 -0.0
03/03/2016
10.26
 44,350 10.20 10.26 10.13 3,300 0 0.1
02/03/2016
10.20
 33,250 10.20 10.20 10.13 0 352,220 -5.6
01/03/2016
10.20
 76,870 10.20 10.20 10.07 3,290 0 0.1
29/02/2016
10.20
 74,430 10.20 10.20 10.07 8,800 20,800 -0.2
26/02/2016
10.20
 44,910 10.26 10.26 10.13 9,080 0 0.1
25/02/2016
10.26
 53,680 10.20 10.26 10.13 10,000 580 0.1
24/02/2016
10.20
 79,160 10.20 10.26 10.13 65,970 0 1.0
23/02/2016
10.20
 91,950 10.20 10.39 10.20 18,500 0 0.3
22/02/2016
10.20
 43,930 10.20 10.20 10.00 0 0 0
19/02/2016
10.20
 76,960 10.13 10.20 10.07 57,960 900 0.9
18/02/2016
10.13
 284,570 9.94 10.26 9.94 79,250 69,790 0.1
17/02/2016
9.94
 487,650 10.20 10.20 9.94 170,600 454,510 -4.4
16/02/2016
10.20
 76,650 10.26 10.26 10.00 16,000 0 0.3
15/02/2016
10.26
 123,300 10.39 10.39 10.00 1,730 2,550 -0.0
05/02/2016
10.39
 24,120 10.33 10.39 10.33 22,910 0 0.4
04/02/2016
10.33
 23,510 10.07 10.33 10.20 0 0 0
03/02/2016
10.07
 36,060 10.33 10.33 10.07 0 0 0
02/02/2016
10.33
 49,890 10.20 10.33 10.00 0 20,840 -0.3
01/02/2016
10.20
 65,850 10.39 10.39 10.20 22,200 0 0.4
29/01/2016
10.39
 43,560 10.39 10.46 10.33 29,000 0 0.5
28/01/2016
10.39
 31,940 10.33 10.39 10.26 0 0 0
27/01/2016
10.33
 19,780 10.33 10.33 10.26 0 0 0
26/01/2016
10.33
 32,850 10.39 10.39 10.26 28,400 16,690 0.2
25/01/2016
10.39
 71,510 10.20 10.46 10.26 50,290 0 0.8
22/01/2016
10.20
 116,590 10.00 10.26 10.07 83,000 11,640 1.1
21/01/2016
10.00
 120,130 10.20 10.26 10.00 74,570 2,000 1.1
20/01/2016
10.20
 139,640 10.26 10.33 10.07 131,520 0 2.1
19/01/2016
10.26
 118,210 10.20 10.33 10.00 74,090 17,080 0.9
18/01/2016
10.20
 104,110 10.26 10.26 9.87 19,100 0 0.3
15/01/2016
10.26
 52,720 10.52 10.52 10.26 54,960 37,090 0.3
14/01/2016
10.52
 140,080 10.71 10.71 10.39 75,910 0 1.2
13/01/2016
10.71
 78,340 10.71 10.71 10.33 50,320 1,500 0.8
12/01/2016
10.71
 78,590 10.33 10.71 10.26 39,300 0 0.6
11/01/2016
10.33
 190,740 10.26 10.33 10.20 86,640 0 1.4
08/01/2016
10.26
 79,040 10.26 10.33 9.94 55,220 0 0.9
07/01/2016
10.26
 214,060 10.26 10.26 10.13 0 11,000 -0.2
06/01/2016
10.26
 44,960 10.20 10.26 10.13 0 12,200 -0.2
05/01/2016
10.20
 41,340 10.33 10.33 10.20 0 0 0
04/01/2016
10.33
 148,450 10.33 10.39 10.20 2,720 0 0.0
31/12/2015
10.33
 82,800 10.26 10.33 10.20 0 300 -0.0
30/12/2015
10.26
 14,310 10.26 10.26 10.07 2,000 0 0.0
29/12/2015
10.26
 15,560 10.26 10.39 10.20 2,100 0 0.0
28/12/2015
10.26
 37,220 10.07 10.33 10.07 4,270 0 0.1
25/12/2015
10.07
 238,060 10.20 10.26 10.00 172,690 0 2.7
24/12/2015
10.20
 99,960 10.26 10.26 10.07 11,200 0 0.2
23/12/2015
10.26
 7,200 10.33 10.33 10.13 720 1,860 -0.0
22/12/2015
10.33
 33,710 10.39 10.39 10.13 4,910 0 0.1
21/12/2015
10.39
 34,760 10.39 10.58 10.39 13,000 0 0.2
18/12/2015
10.39
 13,740 10.52 10.52 10.39 290 0 0.0
17/12/2015
10.52
 43,660 10.26 10.52 10.33 100 0 0.0
16/12/2015
10.26
 60,630 10.26 10.46 10.20 11,100 1,700 0.1
15/12/2015
10.26
 149,880 10.13 10.26 10.13 98,030 1,122,580 -17.2
14/12/2015
10.13
 26,910 10.13 10.13 9.94 15,000 0 0.2
11/12/2015
10.13
 53,900 10.00 10.13 10.07 38,100 21,950 0.3
10/12/2015
10.00
 74,580 10.00 10.20 10.00 43,170 10,000 0.5
09/12/2015
10.00
 117,710 10.13 10.33 9.68 0 32,420 -0.5
08/12/2015
10.13
 211,240 10.13 10.13 9.87 700 121,540 -1.9
07/12/2015
10.13
 30,210 10.33 10.33 10.13 4,000 0 0.1
04/12/2015
10.33
 122,070 10.46 10.46 10.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |