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)
29/05/2015
8.60
 251,250 8.66 8.66 8.54 16,890 0 0.2
28/05/2015
8.66
 292,780 8.66 8.66 8.54 43,110 45,690 -0.0
27/05/2015
8.66
 355,010 8.72 8.72 8.54 101,360 100,300 0.0
26/05/2015
8.72
 1,448,150 8.36 8.85 8.36 117,700 0 1.6
25/05/2015
8.36
 221,580 8.42 8.42 8.30 149,830 0 2.1
22/05/2015
8.42
 300,320 8.36 8.42 8.24 76,110 0 1.0
21/05/2015
8.36
 256,930 8.42 8.42 8.30 157,730 100,000 0.8
20/05/2015
8.42
 375,860 8.24 8.42 8.24 142,270 0 1.9
19/05/2015
8.24
 116,710 8.30 8.36 8.24 0 0 0
18/05/2015
8.30
 265,690 8.36 8.36 8.24 99,200 0 1.3
15/05/2015
8.36
 305,180 8.36 8.42 8.30 193,760 21,950 2.4
14/05/2015
8.36
 545,630 8.24 8.48 8.18 209,040 14,200 2.7
13/05/2015
8.24
 72,620 8.24 8.24 8.11 0 0 0
12/05/2015
8.24
 156,830 8.36 8.36 8.18 630 0 0.0
11/05/2015
8.36
 144,230 8.42 8.42 8.30 300 0 0.0
08/05/2015
8.42
 192,850 8.42 8.42 8.30 5,000 5,510 -0.0
07/05/2015
8.42
 404,330 8.24 8.48 8.24 110,000 0 1.5
06/05/2015
8.24
 212,500 8.48 8.48 8.24 0 0 0
05/05/2015
8.48
 495,870 8.54 8.60 8.36 0 750 -0.0
04/05/2015
8.54
 1,613,220 8.24 8.72 8.42 320,360 0 4.5
27/04/2015
8.24
 184,550 8.18 8.24 8.18 120,850 0 1.6
24/04/2015
8.18
 131,330 8.24 8.24 8.18 69,070 0 0.9
23/04/2015
8.24
 165,130 8.11 8.24 7.99 66,240 90 0.9
22/04/2015
8.11
 83,370 8.05 8.11 7.99 36,000 19,450 0.2
21/04/2015
8.05
 166,090 8.05 8.11 7.93 8,470 0 0.1
20/04/2015
8.05
 152,510 8.24 8.24 8.05 5,000 400 0.1
17/04/2015
8.24
 270,170 8.24 8.24 8.18 94,760 0 1.3
16/04/2015
8.24
 145,520 8.24 8.30 8.24 101,000 2,460 1.3
15/04/2015
8.24
 68,690 8.30 8.30 8.24 30,240 0 0.4
14/04/2015
8.30
 315,260 8.36 8.36 8.24 144,730 0 2.0
13/04/2015
8.36
 248,790 8.36 8.42 8.30 134,470 2,460 1.8
10/04/2015
8.36
 195,340 8.36 8.42 8.30 105,490 1,400 1.4
09/04/2015
8.36
 230,140 8.30 8.36 8.24 122,510 0 1.7
08/04/2015
8.30
 285,340 8.30 8.36 8.24 120,000 3,850 1.6
07/04/2015
8.30
 337,180 8.24 8.30 8.24 152,500 15,130 1.9
06/04/2015
8.24
 241,460 8.24 8.36 8.18 200,740 0 2.7
03/04/2015
8.24
 367,380 8.11 8.24 8.05 163,030 100 2.2
02/04/2015
8.11
 474,460 8.05 8.11 7.93 136,430 0 1.8
01/04/2015
8.05
 335,270 8.11 8.11 7.93 109,310 0 1.4
31/03/2015
8.11
 471,820 8.05 8.18 7.99 230,690 3,480 3.0
30/03/2015
8.05
 190,840 8.05 8.05 7.99 74,130 0 1.0
27/03/2015
8.05
 213,680 8.11 8.11 8.05 85,870 0 1.1
26/03/2015
8.11
 119,910 8.11 8.11 7.99 0 0 0
25/03/2015
8.11
 64,590 8.11 8.18 8.05 0 13,860 -0.2
24/03/2015
8.11
 199,560 8.18 8.18 7.99 0 13,860 -0.2
23/03/2015
8.18
 186,580 8.24 8.24 8.18 0 4,000 -0.1
20/03/2015
8.24
 141,480 8.24 8.24 8.11 0 0 0
19/03/2015
8.24
 113,770 8.30 8.30 8.18 0 5,140 -0.1
18/03/2015
8.30
 417,600 8.24 8.36 8.24 245,860 0 3.3
17/03/2015
8.24
 875,910 8.30 8.42 8.24 532,930 4,920 7.2
16/03/2015
8.30
 260,990 8.30 8.36 8.24 95,280 2,020 1.3
13/03/2015
8.30
 346,360 8.24 8.30 8.24 131,210 60,040 1.0
12/03/2015
8.24
 424,180 8.24 8.30 8.24 177,240 0 2.4
11/03/2015
8.24
 234,850 8.30 8.36 8.18 1,300 13,480 -0.2
10/03/2015
8.30
 173,480 8.24 8.30 8.18 0 0 0
09/03/2015
8.24
 236,070 8.42 8.42 8.18 6,100 0 0.1
06/03/2015
8.42
 766,950 8.24 8.60 8.36 0 0 0
05/03/2015
8.24
 411,470 8.30 8.36 8.18 700 11,400 -0.1
04/03/2015
8.30
 343,000 8.36 8.36 8.24 0 8,350 -0.1
03/03/2015
8.36
 767,700 8.30 8.36 8.24 284,330 4,230 3.8
02/03/2015
8.30
 148,040 8.36 8.36 8.18 8,100 0 0.1
27/02/2015
8.36
 463,240 8.42 8.48 8.24 25,640 330 0.3
26/02/2015
8.42
 739,970 8.11 8.42 8.11 234,000 0 3.2
25/02/2015
8.11
 924,730 8.18 8.30 8.11 367,330 0 4.9
24/02/2015
8.18
 291,500 7.93 8.24 8.05 0 23,220 -0.3
13/02/2015
7.93
 249,440 7.87 7.99 7.81 49,220 0 0.6
12/02/2015
7.87
 118,130 7.87 7.93 7.81 44,060 0 0.6
11/02/2015
7.87
 295,640 7.69 7.87 7.75 267,400 161,550 1.4
10/02/2015
7.69
 312,300 7.63 7.81 7.57 104,720 10,000 1.2
09/02/2015
7.63
 200,690 7.63 7.69 7.57 63,710 5,900 0.7
06/02/2015
7.63
 381,440 7.93 7.93 7.63 0 203,430 -2.6
05/02/2015: Cổ tức tiền mặt tỉ lệ: 15%
05/02/2015
7.93
 598,830 7.81 8.05 7.63 500 400,000 -5.1
04/02/2015
7.81
 553,880 7.75 7.86 7.70 2,500 200,450 -2.8
03/02/2015
7.75
 277,430 7.86 7.86 7.75 0 0 0
02/02/2015
7.86
 216,860 7.86 7.92 7.70 0 0 0
30/01/2015
7.86
 353,940 7.92 7.92 7.81 0 3,000 -0.0
29/01/2015
7.92
 398,580 7.97 7.97 7.92 200 2,200 -0.0
28/01/2015
7.97
 1,277,350 7.86 8.19 7.97 27,750 37,320 -0.1
27/01/2015
7.86
 946,510 7.92 8.14 7.81 14,900 33,260 -0.3
26/01/2015
7.92
 396,580 7.75 8.03 7.65 0 4,500 -0.1
23/01/2015
7.75
 330,740 7.75 7.81 7.70 10,000 125,000 -1.6
22/01/2015
7.75
 556,930 7.65 7.81 7.70 1,650 0 0.0
21/01/2015
7.65
 77,990 7.70 7.70 7.59 0 0 0
20/01/2015
7.70
 300,540 7.65 7.75 7.59 0 12,750 -0.2
19/01/2015
7.65
 262,090 7.65 7.75 7.59 50,000 150 0.7
16/01/2015
7.65
 519,310 7.65 7.75 7.65 100,000 125,150 -0.4
15/01/2015
7.65
 270,020 7.65 7.70 7.59 5,700 300 0.1
14/01/2015
7.65
 738,260 7.43 7.75 7.37 51,000 960 0.7
13/01/2015
7.43
 143,130 7.37 7.43 7.37 0 33,470 -0.5
12/01/2015
7.37
 255,790 7.43 7.48 7.37 0 24,030 -0.3
09/01/2015
7.43
 207,260 7.37 7.48 7.37 0 76,110 -1.0
08/01/2015
7.37
 166,620 7.48 7.48 7.37 0 93,000 -1.3
07/01/2015
7.48
 136,670 7.48 7.54 7.43 0 15,070 -0.2
06/01/2015
7.48
 147,890 7.43 7.48 7.37 0 0 0
05/01/2015
7.43
 304,310 7.37 7.48 7.37 1,000 40,970 -0.5
31/12/2014
7.37
 416,760 7.32 7.54 7.32 0 0 0
30/12/2014
7.32
 255,230 7.26 7.32 7.26 0 71,000 -1.0
29/12/2014
7.26
 258,400 7.32 7.43 7.21 5,000 40,000 -0.5
26/12/2014
7.32
 543,650 7.32 7.37 7.26 200 70,000 -0.9
25/12/2014
7.32
 483,860 7.43 7.43 7.21 2,200 188,820 -2.5

Chính sách bảo mật | Điều khoản sử dụng |