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)
17/11/2015
10.23
 403,420 10.41 10.47 10.23 60 150 -0.0
16/11/2015
10.41
 96,410 10.41 10.41 10.29 4,300 0 0.1
13/11/2015
10.41
 129,300 10.41 10.41 10.29 200 3,100 -0.0
12/11/2015
10.41
 324,310 10.29 10.41 10.17 0 10,000 -0.2
11/11/2015
10.29
 169,100 10.23 10.35 10.17 100 0 0.0
10/11/2015
10.23
 211,500 10.29 10.35 10.17 12,040 3,990 0.1
09/11/2015
10.29
 297,740 10.47 10.47 10.23 2,000 123,720 -2.1
06/11/2015
10.47
 320,210 10.35 10.47 10.17 0 7,540 -0.1
05/11/2015
10.35
 439,250 9.87 10.47 9.81 11,220 5,100 0.1
04/11/2015
9.87
 409,990 9.93 9.93 9.81 0 195,270 -3.2
03/11/2015
9.93
 342,120 10.11 10.11 9.87 200 34,420 -0.6
02/11/2015
10.11
 217,540 10.11 10.17 9.99 0 490 -0.0
30/10/2015
10.11
 281,030 9.99 10.11 9.99 1,140 0 0.0
29/10/2015
9.99
 173,970 10.05 10.35 9.93 480 600 -0.0
28/10/2015
10.05
 791,160 9.69 10.35 9.75 280 0 0.0
27/10/2015
9.69
 918,930 9.09 9.69 9.03 500 30,000 -0.5
26/10/2015
9.09
 220,540 8.97 9.09 8.91 43,500 2,000 0.6
23/10/2015
8.97
 189,410 8.91 9.03 8.55 9,270 54,800 -0.7
22/10/2015: Cổ tức tiền mặt tỉ lệ: 5%
22/10/2015
8.91
 44,140 8.85 8.91 8.85 0 15,200 -0.2
21/10/2015
8.85
 77,420 8.79 8.85 8.73 100 28,340 -0.4
20/10/2015
8.79
 215,460 8.73 8.79 8.67 87,400 95,000 -0.1
19/10/2015
8.73
 123,470 8.79 8.85 8.73 0 55,660 -0.8
16/10/2015
8.79
 201,570 8.79 8.85 8.73 82,970 52,520 0.5
15/10/2015
8.79
 132,200 8.79 8.85 8.73 0 54,000 -0.8
14/10/2015
8.79
 114,010 8.85 8.85 8.73 0 0 0
13/10/2015
8.85
 216,560 8.73 8.85 8.67 70,000 0 1.1
12/10/2015
8.73
 282,730 8.67 8.85 8.62 135,410 330 2.0
09/10/2015
8.67
 204,960 8.79 8.85 8.67 85,000 0 1.3
08/10/2015
8.79
 596,490 8.73 8.85 8.62 318,860 0 4.8
07/10/2015
8.73
 465,490 8.79 8.85 8.73 235,000 100 3.5
06/10/2015
8.79
 747,300 8.62 8.91 8.62 380,870 26,850 5.3
05/10/2015
8.62
 338,360 8.38 8.62 8.38 86,970 10 1.3
02/10/2015
8.38
 104,360 8.27 8.38 8.27 45,250 0 0.6
01/10/2015
8.27
 18,510 8.21 8.32 8.27 0 0 0
30/09/2015
8.21
 65,900 8.21 8.32 8.21 200 2,180 -0.0
29/09/2015
8.21
 36,900 8.38 8.38 8.21 3,600 300 0.0
28/09/2015
8.38
 69,290 8.38 8.38 8.27 55,400 17,000 0.5
25/09/2015
8.38
 189,210 8.32 8.38 8.27 96,640 0 1.4
24/09/2015
8.32
 66,510 8.38 8.38 8.27 0 0 0
23/09/2015
8.38
 226,200 8.38 8.38 8.21 0 0 0
22/09/2015
8.38
 122,570 8.38 8.38 8.27 0 2,280 -0.0
21/09/2015
8.38
 139,190 8.38 8.38 8.21 100 0 0.0
18/09/2015
8.38
 16,280 8.38 8.38 8.27 0 0 0
17/09/2015
8.38
 242,170 8.32 8.38 8.32 100 24,260 -0.3
16/09/2015
8.32
 76,590 8.32 8.32 8.21 0 270 -0.0
15/09/2015
8.32
 59,130 8.32 8.32 8.21 0 0 0
14/09/2015
8.32
 14,930 8.32 8.32 8.21 1,700 920 0.0
11/09/2015
8.32
 56,040 8.32 8.32 8.21 6,500 1,250 0.1
10/09/2015
8.32
 17,340 8.32 8.32 8.21 0 0 0
09/09/2015
8.32
 118,000 8.27 8.32 8.15 500 5,110 -0.1
08/09/2015
8.27
 376,700 8.21 8.38 8.21 100 0 0.0
07/09/2015
8.21
 157,340 8.21 8.27 8.21 6,300 0 0.1
04/09/2015
8.21
 66,250 8.09 8.21 8.09 13,350 1,000 0.2
03/09/2015
8.09
 105,620 8.21 8.21 8.09 71,210 0 0
01/09/2015
8.21
 217,910 8.15 8.27 8.15 110,680 12,000 1.4
31/08/2015
8.15
 182,940 8.15 8.21 8.09 32,550 0 0.5
28/08/2015
8.15
 153,930 8.09 8.15 8.03 102,280 0 1.4
27/08/2015
8.09
 337,070 8.09 8.21 8.03 40,640 2,220 0.5
26/08/2015
8.09
 378,540 7.92 8.15 7.86 142,970 0 2.0
25/08/2015
7.92
 229,190 8.03 8.03 7.80 0 20 -0.0
24/08/2015
8.03
 544,330 8.21 8.21 7.68 0 0 0
21/08/2015
8.21
 320,530 8.21 8.21 7.97 300 36,250 -0.5
20/08/2015
8.21
 336,160 8.15 8.32 8.15 0 30,100 -0.4
19/08/2015
8.15
 203,630 8.21 8.21 8.03 200 0 0.0
18/08/2015
8.21
 121,530 8.15 8.21 8.09 500 0 0.0
17/08/2015
8.15
 121,730 8.15 8.21 8.09 0 1,150 -0.0
14/08/2015
8.15
 87,600 8.15 8.21 8.09 0 0 0
13/08/2015
8.15
 96,550 8.21 8.21 8.03 0 0 0
12/08/2015
8.21
 181,380 8.32 8.32 8.09 5,000 0 0.1
11/08/2015
8.32
 238,270 8.27 8.32 8.21 81,240 162,440 -1.2
10/08/2015
8.27
 322,090 8.27 8.32 8.21 124,540 233,200 -1.5
07/08/2015
8.27
 161,300 8.32 8.32 8.21 100,200 105,170 -0.1
06/08/2015
8.32
 293,740 8.32 8.32 8.21 197,420 65,110 1.9
05/08/2015
8.32
 332,720 8.15 8.32 8.15 221,780 140,000 1.2
04/08/2015
8.15
 364,250 8.21 8.21 8.09 151,900 139,800 0.2
03/08/2015
8.21
 316,980 8.27 8.27 8.03 119,500 20,580 1.4
31/07/2015
8.27
 459,520 8.32 8.44 8.27 272,660 79,230 2.8
30/07/2015
8.32
 1,181,030 8.09 8.56 8.09 113,390 224,350 -1.6
29/07/2015
8.09
 776,390 8.09 8.15 8.03 180,000 150,000 0.4
28/07/2015
8.09
 369,140 8.09 8.15 8.03 130,000 126,830 0.0
27/07/2015
8.09
 372,320 8.09 8.15 8.03 178,020 93,250 1.2
24/07/2015
8.09
 340,340 8.03 8.15 7.97 120,000 130,000 -0.1
23/07/2015
8.03
 601,170 8.03 8.09 7.97 213,650 150,000 0.9
22/07/2015
8.03
 301,820 8.03 8.03 7.92 112,850 92,520 0.3
21/07/2015
8.03
 313,870 8.03 8.03 7.97 165,080 122,900 0.6
20/07/2015
8.03
 188,950 7.97 8.03 7.86 300 0 0.0
17/07/2015
7.97
 212,510 8.03 8.03 7.92 0 0 0
16/07/2015
8.03
 157,460 7.97 8.03 7.86 0 2,770 -0.0
15/07/2015
7.97
 587,500 7.97 8.03 7.92 0 2,100 -0.0
14/07/2015
7.97
 145,570 7.92 7.97 7.92 11,600 1,000 0.1
13/07/2015
7.92
 60,560 7.92 7.97 7.92 0 0 0
10/07/2015
7.92
 82,410 8.03 8.09 7.92 630 0 0.0
09/07/2015
8.03
 357,360 7.97 8.03 7.86 82,150 270,000 -2.5
08/07/2015
7.97
 277,410 8.03 8.09 7.97 143,970 0 2.0
07/07/2015
8.03
 186,890 8.03 8.09 7.92 91,920 5,820 1.2
06/07/2015
8.03
 257,800 8.03 8.03 7.92 81,050 0 1.1
03/07/2015
8.03
 187,810 7.86 8.03 7.92 70,030 1,650 0.9
02/07/2015
7.86
 228,690 7.80 7.86 7.80 45,000 100,000 -0.7
01/07/2015
7.80
 150,640 7.80 7.86 7.74 0 0 0
30/06/2015
7.80
 236,860 7.92 7.92 7.80 0 2,480 -0.0

Chính sách bảo mật | Điều khoản sử dụng |