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)
05/08/2016
9.68
 26,120 9.68 9.68 9.54 0 0 0
04/08/2016
9.68
 6,770 9.68 9.68 9.68 6,760 0 0.1
03/08/2016
9.68
 600 9.68 9.68 9.68 600 0 0.0
02/08/2016
9.68
 8,220 9.75 9.75 9.48 0 0 0
01/08/2016
9.75
 47,760 9.61 9.75 9.54 0 4,810 -0.1
29/07/2016
9.61
 47,630 9.61 9.61 9.54 0 0 0
28/07/2016
9.61
 42,500 9.61 9.75 9.61 0 0 0
27/07/2016
9.61
 36,570 9.68 9.75 9.54 0 1,490 -0.0
26/07/2016
9.68
 17,340 9.61 9.68 9.54 0 3,300 -0.0
25/07/2016
9.61
 21,620 9.75 9.75 9.54 0 0 0
22/07/2016
9.75
 19,110 9.75 9.75 9.61 0 0 0
21/07/2016
9.75
 6,960 9.61 9.75 9.68 0 0 0
20/07/2016
9.61
 10,240 9.68 9.68 9.61 0 4,860 -0.1
19/07/2016
9.68
 5,760 9.75 9.75 9.68 0 1,090 -0.0
18/07/2016
9.75
 3,800 9.75 9.75 9.68 0 0 0
15/07/2016
9.75
 8,130 9.75 9.75 9.75 0 0 0
14/07/2016
9.75
 45,460 9.75 9.75 9.68 19,000 0 0.3
13/07/2016
9.75
 36,080 9.75 9.75 9.68 3,750 26,790 -0.3
12/07/2016
9.75
 7,660 9.75 9.75 9.68 0 3,790 -0.1
11/07/2016
9.75
 18,140 9.81 9.81 9.68 7,000 6,250 0.0
08/07/2016
9.81
 7,860 9.75 9.81 9.75 200 0 0.0
07/07/2016
9.75
 32,790 9.75 9.88 9.75 10,000 0 0.1
06/07/2016
9.75
 13,260 9.81 9.81 9.75 0 0 0
05/07/2016
9.81
 34,820 9.88 9.88 9.75 0 0 0
04/07/2016
9.88
 53,780 9.88 9.88 9.75 20 0 0.0
01/07/2016
9.88
 7,610 9.88 9.88 9.81 0 0 0
30/06/2016
9.88
 3,760 9.88 9.88 9.75 0 1,000 -0.0
29/06/2016
9.88
 7,580 9.88 9.88 9.75 0 0 0
28/06/2016
9.88
 180 9.88 9.88 9.75 0 50 -0.0
27/06/2016
9.88
 2,050 9.95 9.95 9.75 0 0 0
24/06/2016
9.95
 60,770 10.08 10.08 9.68 41,880 0 0.6
23/06/2016
10.08
 46,570 10.01 10.08 9.81 45,080 0 0.7
22/06/2016
10.01
 37,140 10.01 10.08 9.95 29,500 0 0.4
21/06/2016
10.01
 107,240 9.81 10.01 9.75 76,530 330 1.1
20/06/2016
9.81
 51,780 9.75 9.81 9.75 46,780 0 0.7
17/06/2016
9.75
 54,730 9.75 9.75 9.68 21,550 24,280 -0.0
16/06/2016
9.75
 17,330 9.75 9.75 9.68 13,000 0 0.2
15/06/2016
9.75
 35,960 9.81 9.88 9.75 12,400 0 0.2
14/06/2016
9.81
 16,870 9.81 9.81 9.75 8,260 0 0.1
13/06/2016
9.81
 29,080 9.81 9.81 9.68 19,940 1,650 0.3
10/06/2016
9.81
 83,970 9.75 9.81 9.68 25,000 0 0.4
09/06/2016
9.75
 29,320 9.75 9.75 9.68 19,890 3,930 0.2
08/06/2016
9.75
 54,400 9.75 9.75 9.68 24,600 100 0.4
07/06/2016
9.75
 46,070 9.75 9.75 9.61 30 120 -0.0
06/06/2016
9.75
 22,110 9.75 9.88 9.61 60 0 0.0
03/06/2016
9.75
 94,310 9.61 9.81 9.61 150,020 149,990 0.0
02/06/2016
9.61
 87,910 9.75 9.81 9.61 0 68,500 -1.0
01/06/2016
9.75
 12,610 9.68 9.75 9.75 0 0 0
31/05/2016
9.68
 13,570 9.81 9.81 9.68 3,600 0 0.1
30/05/2016
9.81
 4,130 9.81 9.81 9.61 10 0 0.0
27/05/2016
9.81
 24,690 9.75 9.81 9.48 0 0 0
26/05/2016
9.75
 52,840 9.88 9.88 9.68 15,700 0 0.2
25/05/2016
9.88
 35,870 9.88 9.88 9.75 0 0 0
24/05/2016
9.88
 16,870 9.88 9.88 9.75 0 2,430 -0.0
23/05/2016
9.88
 41,090 9.88 9.88 9.68 200 0 0.0
20/05/2016
9.88
 80 9.81 9.88 9.75 0 0 0
19/05/2016
9.81
 89,470 9.81 9.88 9.68 100 0 0.0
18/05/2016
9.81
 58,710 9.75 9.88 9.68 300 7,500 -0.1
17/05/2016
9.75
 44,190 10.08 10.08 9.75 3,480 0 0.1
16/05/2016
10.08
 26,100 10.08 10.08 9.75 2,200 0 0.0
13/05/2016
10.08
 14,370 10.08 10.08 9.88 7,060 0 0.1
12/05/2016
10.08
 31,260 10.15 10.15 10.08 27,100 0 0.4
11/05/2016
10.15
 42,050 10.08 10.15 10.08 41,000 0 0.6
10/05/2016
10.08
 19,250 10.08 10.08 9.88 15,530 0 0.2
09/05/2016
10.08
 36,330 9.95 10.08 9.95 19,750 2,100 0.3
06/05/2016
9.95
 18,150 9.95 9.95 9.75 16,240 0 0.2
05/05/2016
9.95
 40,580 9.88 9.95 9.88 36,370 0 0.5
04/05/2016
9.88
 19,890 9.88 9.88 9.75 17,290 0 0.3
29/04/2016
9.88
 51,480 9.81 9.88 9.81 49,960 0 0.7
28/04/2016
9.81
 15,130 9.88 9.88 9.68 5,060 0 0.1
27/04/2016
9.88
 42,660 9.81 9.88 9.75 148,530 115,030 0.5
26/04/2016
9.81
 28,890 9.95 9.95 9.61 6,000 22,636,960 -328.1
25/04/2016
9.95
 29,780 9.95 9.95 9.75 111,000 113,580 -0.0
22/04/2016
9.95
 86,590 9.95 9.95 9.61 19,840 39,380 -0.3
21/04/2016
9.95
 10,010 9.95 9.95 9.75 2,600 3,000 -0.0
20/04/2016
9.95
 40,860 10.01 10.01 9.75 8,600 13,000 -0.1
19/04/2016
10.01
 20,360 10.01 10.01 9.95 19,300 0 0.3
15/04/2016
10.01
 5,850 9.95 10.01 9.81 28,000 31,310 -0.0
14/04/2016
9.95
 60,250 10.35 10.35 9.95 11,200 31,460 -0.3
13/04/2016
10.35
 12,200 10.35 10.35 10.15 2,600 3,780 -0.0
12/04/2016
10.35
 32,300 10.35 10.35 10.08 6,000 7,120 -0.0
11/04/2016
10.35
 9,270 10.35 10.35 10.15 1,500 1,860 -0.0
08/04/2016
10.35
 23,220 10.42 10.42 10.08 3,700 9,500 -0.1
07/04/2016
10.42
 57,890 10.42 10.42 10.08 16,500 10,820 0.1
06/04/2016
10.42
 15,300 10.42 10.42 10.22 3,000 1,500 0.0
05/04/2016
10.42
 14,720 10.35 10.48 10.35 4,900 0 0.1
04/04/2016: Cổ tức tiền mặt tỉ lệ: 10%
04/04/2016
10.35
 47,490 10.28 10.35 10.28 22,940 6,940 0.2
01/04/2016
10.28
 93,800 10.09 10.28 10.09 12,000 0 0.2
31/03/2016
10.09
 53,140 10.09 10.09 10.03 6,000 2,130 0.1
30/03/2016
10.09
 75,480 10.16 10.16 10.03 23,000 9,180 0.2
29/03/2016
10.16
 59,350 10.22 10.22 10.09 12,000 0 0.2
28/03/2016
10.22
 25,580 10.22 10.41 10.09 5,000 0 0.1
25/03/2016
10.22
 68,510 10.22 10.28 10.09 10,000 0 0.2
24/03/2016
10.22
 97,010 9.97 10.22 9.90 18,500 0 0.3
23/03/2016
9.97
 77,230 9.97 9.97 9.97 14,960 0 0.2
22/03/2016
9.97
 132,680 9.97 9.97 9.84 26,000 0 0.4
21/03/2016
9.97
 22,970 9.97 9.97 9.90 0 0 0
18/03/2016
9.97
 83,820 10.09 10.09 9.97 0 1,500 -0.0
17/03/2016
10.09
 48,530 10.09 10.09 9.97 0 40 -0.0
16/03/2016
10.09
 40,100 10.03 10.09 9.97 11,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |