CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.70
0
(0%)
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
(2026-05-20) 		0.30 0.71% 97,900 -12,655 0
42.35
42.80
42.70
2 tháng
(2026-04-20) 		-0.05 -0.12% 204,800 -14,555 0
42.35
43
42.70
3 tháng
(2026-03-23) 		-0.25 -0.58% 377,700 6,241 0
42.35
43.10
42.70
6 tháng
(2025-12-22) 		0.19 0.44% 1,455,400 -2,959 -0.4
42.35
43.15
42.70
12 tháng
(2025-06-24) 		0.14 0.32% 4,474,500 -1,480,759 -66.0
40.26
46.17
42.70
24 tháng
(2024-07-01) 		-1.74 -3.91% 9,325,200 -2,966,376 -136.1
40.26
49.45
42.70
36 tháng
(2023-07-05) 		5.15 13.71% 15,321,700 -2,811,276 -129.1
36.19
49.45
42.70
60 tháng
(2021-07-15) 		25.96 155.15% 76,068,700 -2,268,209 -107.7
16.14
49.45
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2015
8.02
 474,460 7.96 8.02 7.84 136,430 0 1.8
01/04/2015
7.96
 335,270 8.02 8.02 7.84 109,310 0 1.4
31/03/2015
8.02
 471,820 7.96 8.08 7.90 230,690 3,480 3.0
30/03/2015
7.96
 190,840 7.96 7.96 7.90 74,130 0 1.0
27/03/2015
7.96
 213,680 8.02 8.02 7.96 85,870 0 1.1
26/03/2015
8.02
 119,910 8.02 8.02 7.90 0 0 0
25/03/2015
8.02
 64,590 8.02 8.08 7.96 0 13,860 -0.2
24/03/2015
8.02
 199,560 8.08 8.08 7.90 0 13,860 -0.2
23/03/2015
8.08
 186,580 8.14 8.14 8.08 0 4,000 -0.1
20/03/2015
8.14
 141,480 8.14 8.14 8.02 0 0 0
19/03/2015
8.14
 113,770 8.20 8.20 8.08 0 5,140 -0.1
18/03/2015
8.20
 417,600 8.14 8.26 8.14 245,860 0 3.3
17/03/2015
8.14
 875,910 8.20 8.32 8.14 532,930 4,920 7.2
16/03/2015
8.20
 260,990 8.20 8.26 8.14 95,280 2,020 1.3
13/03/2015
8.20
 346,360 8.14 8.20 8.14 131,210 60,040 1.0
12/03/2015
8.14
 424,180 8.14 8.20 8.14 177,240 0 2.4
11/03/2015
8.14
 234,850 8.20 8.26 8.08 1,300 13,480 -0.2
10/03/2015
8.20
 173,480 8.14 8.20 8.08 0 0 0
09/03/2015
8.14
 236,070 8.32 8.32 8.08 6,100 0 0.1
06/03/2015
8.32
 766,950 8.14 8.50 8.26 0 0 0
05/03/2015
8.14
 411,470 8.20 8.26 8.08 700 11,400 -0.1
04/03/2015
8.20
 343,000 8.26 8.26 8.14 0 8,350 -0.1
03/03/2015
8.26
 767,700 8.20 8.26 8.14 284,330 4,230 3.8
02/03/2015
8.20
 148,040 8.26 8.26 8.08 8,100 0 0.1
27/02/2015
8.26
 463,240 8.32 8.38 8.14 25,640 330 0.3
26/02/2015
8.32
 739,970 8.02 8.32 8.02 234,000 0 3.2
25/02/2015
8.02
 924,730 8.08 8.20 8.02 367,330 0 4.9
24/02/2015
8.08
 291,500 7.84 8.14 7.96 0 23,220 -0.3
13/02/2015
7.84
 249,440 7.78 7.90 7.72 49,220 0 0.6
12/02/2015
7.78
 118,130 7.78 7.84 7.72 44,060 0 0.6
11/02/2015
7.78
 295,640 7.60 7.78 7.66 267,400 161,550 1.4
10/02/2015
7.60
 312,300 7.54 7.72 7.48 104,720 10,000 1.2
09/02/2015
7.54
 200,690 7.54 7.60 7.48 63,710 5,900 0.7
06/02/2015
7.54
 381,440 7.84 7.84 7.54 0 203,430 -2.6
05/02/2015: Cổ tức tiền mặt tỉ lệ: 15%
05/02/2015
7.84
 598,830 7.72 7.96 7.54 500 400,000 -5.1
04/02/2015
7.72
 553,880 7.67 7.77 7.61 2,500 200,450 -2.8
03/02/2015
7.67
 277,430 7.77 7.77 7.67 0 0 0
02/02/2015
7.77
 216,860 7.77 7.83 7.61 0 0 0
30/01/2015
7.77
 353,940 7.83 7.83 7.72 0 3,000 -0.0
29/01/2015
7.83
 398,580 7.88 7.88 7.83 200 2,200 -0.0
28/01/2015
7.88
 1,277,350 7.77 8.10 7.88 27,750 37,320 -0.1
27/01/2015
7.77
 946,510 7.83 8.04 7.72 14,900 33,260 -0.3
26/01/2015
7.83
 396,580 7.67 7.94 7.56 0 4,500 -0.1
23/01/2015
7.67
 330,740 7.67 7.72 7.61 10,000 125,000 -1.6
22/01/2015
7.67
 556,930 7.56 7.72 7.61 1,650 0 0.0
21/01/2015
7.56
 77,990 7.61 7.61 7.50 0 0 0
20/01/2015
7.61
 300,540 7.56 7.67 7.50 0 12,750 -0.2
19/01/2015
7.56
 262,090 7.56 7.67 7.50 50,000 150 0.7
16/01/2015
7.56
 519,310 7.56 7.67 7.56 100,000 125,150 -0.4
15/01/2015
7.56
 270,020 7.56 7.61 7.50 5,700 300 0.1
14/01/2015
7.56
 738,260 7.34 7.67 7.29 51,000 960 0.7
13/01/2015
7.34
 143,130 7.29 7.34 7.29 0 33,470 -0.5
12/01/2015
7.29
 255,790 7.34 7.40 7.29 0 24,030 -0.3
09/01/2015
7.34
 207,260 7.29 7.40 7.29 0 76,110 -1.0
08/01/2015
7.29
 166,620 7.40 7.40 7.29 0 93,000 -1.3
07/01/2015
7.40
 136,670 7.40 7.45 7.34 0 15,070 -0.2
06/01/2015
7.40
 147,890 7.34 7.40 7.29 0 0 0
05/01/2015
7.34
 304,310 7.29 7.40 7.29 1,000 40,970 -0.5
31/12/2014
7.29
 416,760 7.23 7.45 7.23 0 0 0
30/12/2014
7.23
 255,230 7.18 7.23 7.18 0 71,000 -1.0
29/12/2014
7.18
 258,400 7.23 7.34 7.13 5,000 40,000 -0.5
26/12/2014
7.23
 543,650 7.23 7.29 7.18 200 70,000 -0.9
25/12/2014
7.23
 483,860 7.34 7.34 7.13 2,200 188,820 -2.5
24/12/2014
7.34
 1,135,480 7.29 7.45 7.29 412,880 468,490 -0.8
23/12/2014
7.29
 405,790 7.13 7.45 7.07 851,420 766,080 1.2
22/12/2014
7.13
 247,990 6.86 7.13 6.96 51,700 44,000 0.1
19/12/2014
6.86
 5,217,300 7.34 7.34 6.86 1,331,100 4,985,840 -46.9
18/12/2014
7.34
 146,880 7.34 7.40 7.34 207,500 278,820 -1.0
17/12/2014
7.34
 341,850 7.45 7.56 7.13 189,700 71,070 1.6
16/12/2014
7.45
 452,490 7.56 7.56 7.45 342,460 201,280 2.0
15/12/2014
7.56
 292,440 7.56 7.61 7.50 199,690 0 2.8
12/12/2014
7.56
 364,010 7.34 7.56 7.34 200,000 0 2.8
11/12/2014
7.34
 167,720 7.34 7.40 7.29 0 0 0
10/12/2014
7.34
 414,640 7.34 7.40 7.29 177,780 46,000 1.8
09/12/2014
7.34
 345,080 7.45 7.45 7.34 149,920 0 2.1
08/12/2014
7.45
 113,350 7.56 7.56 7.45 0 0 0
05/12/2014
7.56
 307,910 7.56 7.56 7.50 0 228,430 -3.2
04/12/2014
7.56
 211,050 7.56 7.61 7.50 0 66,720 -0.9
03/12/2014
7.56
 247,770 7.72 7.72 7.56 0 69,460 -1.0
02/12/2014
7.72
 146,740 7.72 7.72 7.67 105,950 84,810 0.3
01/12/2014
7.72
 217,850 7.61 7.72 7.61 145,820 66,000 1.1
28/11/2014
7.61
 412,360 7.61 7.67 7.56 178,040 270,690 -1.3
27/11/2014
7.61
 662,930 7.67 7.67 7.45 120,000 424,370 -4.3
26/11/2014
7.67
 453,380 7.77 7.83 7.61 216,050 211,510 0.1
25/11/2014
7.77
 261,670 7.77 7.77 7.72 141,890 83,590 0.8
24/11/2014
7.77
 423,380 7.77 7.88 7.77 310,770 105,000 3.0
21/11/2014
7.77
 227,580 7.88 7.94 7.77 0 51,000 -0.7
20/11/2014
7.88
 687,120 7.83 7.99 7.83 79,620 180,000 -1.5
19/11/2014
7.83
 226,290 7.77 7.83 7.72 133,400 0 1.9
18/11/2014
7.77
 297,100 7.77 7.83 7.72 59,700 165,000 -1.5
17/11/2014
7.77
 470,080 7.83 7.83 7.77 201,240 162,360 0.6
14/11/2014
7.83
 375,480 7.88 7.94 7.83 5,020 150,000 -2.1
13/11/2014
7.88
 457,250 7.88 7.99 7.83 0 0 0
12/11/2014
7.88
 112,050 7.83 7.88 7.77 0 0 0
11/11/2014
7.83
 177,320 7.83 7.88 7.77 1,340 19,440 -0.3
10/11/2014
7.83
 465,440 7.99 7.99 7.83 96,140 100,000 -0.1
07/11/2014
7.99
 1,558,950 7.83 8.04 7.77 1,046,070 850,000 2.9
06/11/2014
7.83
 290,670 7.83 7.83 7.77 241,930 3,000 3.5
05/11/2014
7.83
 550,100 7.72 7.83 7.72 395,920 150 5.7
04/11/2014
7.72
 909,870 7.83 7.83 7.72 590,000 25,000 8.1

Chính sách bảo mật | Điều khoản sử dụng |