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)
03/12/2015
10.46
 48,410 10.46 10.52 10.46 0 0 0
02/12/2015
10.46
 82,100 10.46 10.78 10.46 5,500 0 0.1
01/12/2015
10.46
 211,630 10.78 10.78 10.46 0 8,100 -0.1
30/11/2015
10.78
 168,970 10.91 10.91 10.71 0 3,000 -0.1
27/11/2015
10.91
 147,350 10.97 10.97 10.78 0 0 0
26/11/2015
10.97
 84,870 11.04 11.04 10.91 1,800 6,500 -0.1
25/11/2015
11.04
 119,550 11.04 11.04 10.97 100 0 0.0
24/11/2015
11.04
 152,490 11.04 11.10 10.91 100 0 0.0
23/11/2015
11.04
 246,640 11.10 11.36 10.97 3,100 10,300 -0.1
20/11/2015
11.10
 350,380 10.97 11.10 10.78 100 0 0.0
19/11/2015
10.97
 167,830 10.97 11.04 10.91 100 0 0.0
18/11/2015
10.97
 184,220 10.97 11.10 10.97 1,140 0 0.0
17/11/2015
10.97
 403,420 11.17 11.23 10.97 60 150 -0.0
16/11/2015
11.17
 96,410 11.17 11.17 11.04 4,300 0 0.1
13/11/2015
11.17
 129,300 11.17 11.17 11.04 200 3,100 -0.0
12/11/2015
11.17
 324,310 11.04 11.17 10.91 0 10,000 -0.2
11/11/2015
11.04
 169,100 10.97 11.10 10.91 100 0 0.0
10/11/2015
10.97
 211,500 11.04 11.10 10.91 12,040 3,990 0.1
09/11/2015
11.04
 297,740 11.23 11.23 10.97 2,000 123,720 -2.1
06/11/2015
11.23
 320,210 11.10 11.23 10.91 0 7,540 -0.1
05/11/2015
11.10
 439,250 10.58 11.23 10.52 11,220 5,100 0.1
04/11/2015
10.58
 409,990 10.65 10.65 10.52 0 195,270 -3.2
03/11/2015
10.65
 342,120 10.84 10.84 10.58 200 34,420 -0.6
02/11/2015
10.84
 217,540 10.84 10.91 10.71 0 490 -0.0
30/10/2015
10.84
 281,030 10.71 10.84 10.71 1,140 0 0.0
29/10/2015
10.71
 173,970 10.78 11.10 10.65 480 600 -0.0
28/10/2015
10.78
 791,160 10.39 11.10 10.46 280 0 0.0
27/10/2015
10.39
 918,930 9.75 10.39 9.68 500 30,000 -0.5
26/10/2015
9.75
 220,540 9.62 9.75 9.55 43,500 2,000 0.6
23/10/2015
9.62
 189,410 9.55 9.68 9.16 9,270 54,800 -0.7
22/10/2015: Cổ tức tiền mặt tỉ lệ: 5%
22/10/2015
9.55
 44,140 9.49 9.55 9.49 0 15,200 -0.2
21/10/2015
9.49
 77,420 9.43 9.49 9.36 100 28,340 -0.4
20/10/2015
9.43
 215,460 9.36 9.43 9.30 87,400 95,000 -0.1
19/10/2015
9.36
 123,470 9.43 9.49 9.36 0 55,660 -0.8
16/10/2015
9.43
 201,570 9.43 9.49 9.36 82,970 52,520 0.5
15/10/2015
9.43
 132,200 9.43 9.49 9.36 0 54,000 -0.8
14/10/2015
9.43
 114,010 9.49 9.49 9.36 0 0 0
13/10/2015
9.49
 216,560 9.36 9.49 9.30 70,000 0 1.1
12/10/2015
9.36
 282,730 9.30 9.49 9.24 135,410 330 2.0
09/10/2015
9.30
 204,960 9.43 9.49 9.30 85,000 0 1.3
08/10/2015
9.43
 596,490 9.36 9.49 9.24 318,860 0 4.8
07/10/2015
9.36
 465,490 9.43 9.49 9.36 235,000 100 3.5
06/10/2015
9.43
 747,300 9.24 9.55 9.24 380,870 26,850 5.3
05/10/2015
9.24
 338,360 8.99 9.24 8.99 86,970 10 1.3
02/10/2015
8.99
 104,360 8.86 8.99 8.86 45,250 0 0.6
01/10/2015
8.86
 18,510 8.80 8.93 8.86 0 0 0
30/09/2015
8.80
 65,900 8.80 8.93 8.80 200 2,180 -0.0
29/09/2015
8.80
 36,900 8.99 8.99 8.80 3,600 300 0.0
28/09/2015
8.99
 69,290 8.99 8.99 8.86 55,400 17,000 0.5
25/09/2015
8.99
 189,210 8.93 8.99 8.86 96,640 0 1.4
24/09/2015
8.93
 66,510 8.99 8.99 8.86 0 0 0
23/09/2015
8.99
 226,200 8.99 8.99 8.80 0 0 0
22/09/2015
8.99
 122,570 8.99 8.99 8.86 0 2,280 -0.0
21/09/2015
8.99
 139,190 8.99 8.99 8.80 100 0 0.0
18/09/2015
8.99
 16,280 8.99 8.99 8.86 0 0 0
17/09/2015
8.99
 242,170 8.93 8.99 8.93 100 24,260 -0.3
16/09/2015
8.93
 76,590 8.93 8.93 8.80 0 270 -0.0
15/09/2015
8.93
 59,130 8.93 8.93 8.80 0 0 0
14/09/2015
8.93
 14,930 8.93 8.93 8.80 1,700 920 0.0
11/09/2015
8.93
 56,040 8.93 8.93 8.80 6,500 1,250 0.1
10/09/2015
8.93
 17,340 8.93 8.93 8.80 0 0 0
09/09/2015
8.93
 118,000 8.86 8.93 8.74 500 5,110 -0.1
08/09/2015
8.86
 376,700 8.80 8.99 8.80 100 0 0.0
07/09/2015
8.80
 157,340 8.80 8.86 8.80 6,300 0 0.1
04/09/2015
8.80
 66,250 8.68 8.80 8.68 13,350 1,000 0.2
03/09/2015
8.68
 105,620 8.80 8.80 8.68 71,210 0 0
01/09/2015
8.80
 217,910 8.74 8.86 8.74 110,680 12,000 1.4
31/08/2015
8.74
 182,940 8.74 8.80 8.68 32,550 0 0.5
28/08/2015
8.74
 153,930 8.68 8.74 8.61 102,280 0 1.4
27/08/2015
8.68
 337,070 8.68 8.80 8.61 40,640 2,220 0.5
26/08/2015
8.68
 378,540 8.49 8.74 8.43 142,970 0 2.0
25/08/2015
8.49
 229,190 8.61 8.61 8.36 0 20 -0.0
24/08/2015
8.61
 544,330 8.80 8.80 8.24 0 0 0
21/08/2015
8.80
 320,530 8.80 8.80 8.55 300 36,250 -0.5
20/08/2015
8.80
 336,160 8.74 8.93 8.74 0 30,100 -0.4
19/08/2015
8.74
 203,630 8.80 8.80 8.61 200 0 0.0
18/08/2015
8.80
 121,530 8.74 8.80 8.68 500 0 0.0
17/08/2015
8.74
 121,730 8.74 8.80 8.68 0 1,150 -0.0
14/08/2015
8.74
 87,600 8.74 8.80 8.68 0 0 0
13/08/2015
8.74
 96,550 8.80 8.80 8.61 0 0 0
12/08/2015
8.80
 181,380 8.93 8.93 8.68 5,000 0 0.1
11/08/2015
8.93
 238,270 8.86 8.93 8.80 81,240 162,440 -1.2
10/08/2015
8.86
 322,090 8.86 8.93 8.80 124,540 233,200 -1.5
07/08/2015
8.86
 161,300 8.93 8.93 8.80 100,200 105,170 -0.1
06/08/2015
8.93
 293,740 8.93 8.93 8.80 197,420 65,110 1.9
05/08/2015
8.93
 332,720 8.74 8.93 8.74 221,780 140,000 1.2
04/08/2015
8.74
 364,250 8.80 8.80 8.68 151,900 139,800 0.2
03/08/2015
8.80
 316,980 8.86 8.86 8.61 119,500 20,580 1.4
31/07/2015
8.86
 459,520 8.93 9.05 8.86 272,660 79,230 2.8
30/07/2015
8.93
 1,181,030 8.68 9.18 8.68 113,390 224,350 -1.6
29/07/2015
8.68
 776,390 8.68 8.74 8.61 180,000 150,000 0.4
28/07/2015
8.68
 369,140 8.68 8.74 8.61 130,000 126,830 0.0
27/07/2015
8.68
 372,320 8.68 8.74 8.61 178,020 93,250 1.2
24/07/2015
8.68
 340,340 8.61 8.74 8.55 120,000 130,000 -0.1
23/07/2015
8.61
 601,170 8.61 8.68 8.55 213,650 150,000 0.9
22/07/2015
8.61
 301,820 8.61 8.61 8.49 112,850 92,520 0.3
21/07/2015
8.61
 313,870 8.61 8.61 8.55 165,080 122,900 0.6
20/07/2015
8.61
 188,950 8.55 8.61 8.43 300 0 0.0
17/07/2015
8.55
 212,510 8.61 8.61 8.49 0 0 0
16/07/2015
8.61
 157,460 8.55 8.61 8.43 0 2,770 -0.0

Chính sách bảo mật | Điều khoản sử dụng |