CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44.50
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
(2025-12-29) 		0 0% 168,500 8,000 0.4
44.30
44.50
44.50
2 tháng
(2025-11-28) 		0.10 0.23% 262,100 13,200 0.6
43.75
44.50
44.50
3 tháng
(2025-10-29) 		1.47 3.41% 684,800 -6,500 -0.3
43.03
44.75
44.50
6 tháng
(2025-07-31) 		-0.60 -1.34% 2,043,800 -750,800 -32.7
41.66
46.73
44.50
12 tháng
(2025-02-03) 		-2.89 -6.10% 6,016,400 -2,774,458 -126.4
41.66
51.18
44.50
24 tháng
(2024-02-07) 		0.81 1.86% 9,972,900 -2,836,817 -129.7
40.61
51.18
44.50
36 tháng
(2023-02-13) 		13.47 43.43% 18,505,900 -1,801,327 -90.4
31.03
51.18
44.50
60 tháng
(2021-02-22) 		29.65 199.74% 81,372,500 -2,507,450 -111.6
14.60
51.18
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
47.87
 8,600 49.67 49.67 47.58 500 1,000 -0.0
10/04/2025
49.67
 33,100 49.29 50.33 46.54 400 14,000 -0.7
09/04/2025
49.29
 21,500 43.79 49.29 43.74 0 8,079 -0.4
08/04/2025
47.01
 43,800 48.62 48.62 46.06 900 10,100 -0.5
04/04/2025
49.48
 10,200 50.23 50.23 47.49 0 8,900 -0.5
03/04/2025
49.95
 18,500 49.29 50.14 46.92 0 6,100 -0.3
02/04/2025
50.23
 1,100 50.61 50.61 50.23 900 0 0.0
01/04/2025
50.23
 200 49.76 50.23 49.76 0 0 0
31/03/2025
50.23
 26,900 50.71 50.71 49.29 0 10,100 -0.5
28/03/2025
50.71
 5,800 50.71 50.71 50.23 0 3,300 -0.2
27/03/2025
50.71
 1,000 49.76 50.71 49.76 0 0 0
26/03/2025
50.23
 4,700 49.76 50.52 49.76 0 2,660 -0.1
25/03/2025
50.23
 63,700 50.23 50.61 48.53 0 0 0
24/03/2025
50.23
 12,600 49.29 50.42 49.29 400 1,300 -0.0
21/03/2025
49.48
 1,000 49.48 49.48 49.48 0 0 0
20/03/2025
48.34
 102,800 48.34 50.14 46.92 0 300 -0.0
19/03/2025
47.39
 101,700 50.23 50.42 47.39 0 0 0
18/03/2025
50.42
 800 50.71 50.71 50.23 0 100 -0.0
17/03/2025
51.18
 800 52.04 52.04 51.18 0 0 0
14/03/2025
51.18
 0 51.18 51.18 51.18 0 0 0
13/03/2025
51.18
 2,000 50.23 51.18 50.23 0 0 0
12/03/2025
50.90
 100 50.90 50.90 50.90 0 0 0
11/03/2025
50.99
 500 50.23 50.99 50.23 0 0 0
10/03/2025
50.90
 7,300 50.61 51.09 50.23 0 700 -0.0
07/03/2025
50.61
 5,400 50.23 50.61 50.23 0 0 0
06/03/2025
50.33
 72,000 49.29 50.33 49.29 0 100 -0.0
05/03/2025
50.23
 2,400 50.23 50.23 49.38 0 0 0
04/03/2025
50.23
 53,000 50.23 50.23 49.76 300 500 -0.0
03/03/2025
50.23
 19,200 49.76 50.23 49.76 0 0 0
28/02/2025
50.23
 3,100 50.23 50.23 49.86 0 0 0
27/02/2025
50.23
 8,500 50.23 50.71 50.14 0 0 0
26/02/2025
50.23
 25,300 50.71 51.09 49.86 0 500 -0.0
25/02/2025
50.71
 15,200 50.14 51.18 50.14 0 0 0
24/02/2025
49.95
 18,800 49.67 51.18 49.67 600 500 0.0
21/02/2025
49.76
 4,100 48.91 49.76 48.91 0 0 0
20/02/2025
48.91
 2,700 49.29 49.29 48.81 0 0 0
19/02/2025
48.81
 16,300 48.34 49.76 48.34 0 0 0
18/02/2025
48.81
 1,400 48.34 50.23 48.34 0 0 0
17/02/2025
48.34
 4,400 47.58 48.34 47.58 0 1,000 -0.1
14/02/2025
47.96
 27,800 47.87 48.05 47.87 200 0 0.0
13/02/2025
47.87
 6,900 47.87 48.34 47.87 0 0 0
12/02/2025
47.87
 3,200 47.77 47.87 47.49 0 0 0
11/02/2025
47.87
 4,500 47.96 47.96 47.49 0 1,100 -0.1
10/02/2025
47.96
 0 47.96 47.96 47.96 0 0 0
07/02/2025
47.96
 5,000 47.39 48.34 47.39 0 900 -0.0
06/02/2025
47.39
 21,500 47.39 47.68 47.39 0 20,000 -1
05/02/2025
47.77
 4,700 47.39 47.87 47.39 0 3,000 -0.2
04/02/2025
47.39
 2,100 47.39 47.39 47.39 0 600 -0.0
03/02/2025
47.39
 1,300 47.25 47.39 47.25 0 0 0
24/01/2025
47.20
 300 47.39 47.39 46.63 0 0 0
23/01/2025
47.39
 100 47.39 47.39 47.39 0 100 -0.0
22/01/2025
47.39
 600 47.39 47.39 46.92 0 200 -0.0
21/01/2025
47.39
 24,900 46.63 47.39 46.63 0 0 0
20/01/2025
47.39
 4,500 46.44 47.39 46.44 0 0 0
17/01/2025
46.92
 100 46.92 46.92 46.92 0 100 -0.0
16/01/2025
46.92
 400 46.54 46.92 46.54 0 100 -0.0
15/01/2025
46.92
 400 46.92 46.92 46.92 0 0 0
14/01/2025
46.92
 200 46.54 46.92 46.54 0 0 0
13/01/2025
47.06
 5,700 46.44 47.06 46.44 0 0 0
10/01/2025
47.01
 20,600 46.54 47.11 46.16 100 2,000 -0.1
09/01/2025
46.92
 4,300 46.92 46.92 46.54 2,700 0 0.1
08/01/2025
46.92
 6,900 46.87 46.92 46.44 100 0 0.0
07/01/2025
46.87
 24,300 46.82 46.92 46.63 0 0 0
06/01/2025
46.87
 8,700 46.11 46.92 46.11 0 0 0
03/01/2025
46.92
 6,800 46.92 46.92 46.44 0 300 -0.0
02/01/2025
46.92
 6,500 46.54 47.11 45.97 0 300 -0.0
31/12/2024
46.54
 7,200 46.54 46.54 46.54 0 0 0
30/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
30/12/2024
46.54
 500 46.54 46.54 46.54 0 0 0
27/12/2024
46.44
 3,500 46.91 46.91 46.44 0 0 0
26/12/2024
46.91
 9,300 46.91 47.38 45.97 0 100 -0.0
25/12/2024
46.91
 3,600 46.91 46.91 46.91 0 0 0
24/12/2024
46.91
 21,600 46.35 47.38 46.35 0 5,100 -0.3
23/12/2024
47.38
 6,600 46.91 47.38 46.91 0 300 -0.0
20/12/2024
47.38
 300 47.01 47.38 47.01 0 0 0
19/12/2024
47.01
 0 47.01 47.01 47.01 0 0 0
18/12/2024
47.01
 56,900 48.79 48.79 46.91 0 1,000 -0.1
17/12/2024
47.85
 9,100 46.91 47.85 46.91 0 4,930 -0.2
16/12/2024
46.91
 11,700 46.91 47.10 46.91 0 5,200 -0.3
13/12/2024
46.91
 3,200 46.91 46.91 46.91 0 1,000 -0.1
12/12/2024
46.91
 5,900 46.54 47.01 46.54 0 5,043 -0.3
11/12/2024
47.85
 5,300 46.26 47.85 46.26 0 1,000 -0.1
10/12/2024
46.91
 1,800 46.91 46.91 46.91 0 1,000 -0.1
09/12/2024
46.91
 10,700 46.91 46.91 46.44 0 1,700 -0.1
06/12/2024
46.82
 3,800 46.91 46.91 46.68 0 700 -0.0
05/12/2024
46.91
 1,500 46.91 47.01 46.73 0 100 -0.0
04/12/2024
46.91
 1,100 47.19 47.19 46.91 0 0 0
03/12/2024
47.19
 20,100 47.38 47.48 46.07 100 19,100 -0.9
02/12/2024
47.38
 2,900 46.63 47.76 46.44 0 0 0
29/11/2024
47.38
 1,700 46.91 47.38 46.44 100 200 -0.0
28/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2024
47.66
 30,500 47.66 47.85 46.44 0 0 0
27/11/2024
46.72
 11,000 46.45 46.91 46.45 500 600 -0.0
26/11/2024
46.91
 4,800 46.45 47.83 46.45 0 3,100 -0.2
25/11/2024
46.91
 10,800 46.45 47.37 46.45 0 3,800 -0.2
22/11/2024
46.91
 1,100 46.91 46.91 46.45 0 100 -0.0
21/11/2024
46.91
 1,200 46.72 47.37 45.99 0 0 0
20/11/2024
46.91
 6,400 47.74 47.74 46.91 3,000 66 0.1
19/11/2024
47.83
 500 47.37 47.83 47.37 0 20 -0.0
18/11/2024
46.63
 1,100 46.91 46.91 46.45 0 0 0
15/11/2024
46.63
 1,500 46.26 46.63 46.26 0 100 -0.0
14/11/2024
46.63
 4,100 45.12 46.63 45.12 300 2,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |