CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.45
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
(2026-02-11) 		-0.10 -0.24% 266,600 -18,500 -0.8
43
43.65
43.40
2 tháng
(2026-01-12) 		-0.20 -0.46% 909,000 -14,200 -0.6
43
43.65
43.40
3 tháng
(2025-12-15) 		0.19 0.44% 1,000,100 -6,200 -0.3
43
43.65
43.40
6 tháng
(2025-09-15) 		-1.25 -2.82% 2,533,200 -719,800 -31.2
40.73
44.84
43.40
12 tháng
(2025-03-18) 		-6.09 -12.35% 6,474,400 -2,764,858 -125.8
40.73
49.57
43.40
24 tháng
(2024-03-25) 		-0.13 -0.31% 10,084,900 -2,912,917 -133.3
39.69
50.03
43.40
36 tháng
(2023-03-29) 		11.63 36.83% 17,856,900 -2,179,517 -105.8
31.57
50.03
43.40
60 tháng
(2021-04-08) 		27.72 179.08% 80,094,100 -2,578,950 -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)
26/05/2025
48.27
 100 48.27 48.27 48.27 0 0 0
23/05/2025
47.06
 18,200 47.71 47.71 47.06 0 3,000 -0.2
22/05/2025
47.71
 600 47.81 47.81 47.53 0 0 0
21/05/2025
47.81
 12,700 47.81 49.10 47.81 0 12,500 -0.6
20/05/2025
49.10
 0 49.10 49.10 49.10 0 0 0
19/05/2025
49.10
 800 47.71 49.10 47.71 0 700 0
16/05/2025
48.18
 3,800 48.64 49.94 48.18 0 1,300 0
15/05/2025
48.64
 5,400 48.27 49.10 48.18 0 4,500 0
14/05/2025
49.10
 200 49.10 49.10 49.10 0 0 0
13/05/2025
49.10
 300 48.18 49.10 48.18 0 0 0
12/05/2025
48.73
 6,600 48.64 48.73 47.53 0 200 0
09/05/2025
48.73
 0 48.73 48.73 48.73 0 0 0
08/05/2025
48.73
 8,300 48.36 49.10 48.36 0 4,000 0
07/05/2025
48.64
 14,100 48.73 48.92 48.64 0 5,200 0
06/05/2025
49.47
 300 49.47 49.47 49.10 0 0 0
05/05/2025
49.20
 6,400 48.55 49.29 48.55 400 0 0
29/04/2025
48.64
 300 48.73 48.73 48.64 0 0 0
28/04/2025
48.92
 1,200 48.92 48.92 48.92 0 0 0
25/04/2025
49.01
 1,200 48.18 49.01 48.18 0 0 0
24/04/2025
48.18
 12,400 48.18 49.01 47.34 0 1,219 -0.1
23/04/2025
48.18
 3,300 48.18 48.18 46.79 0 0 0
22/04/2025
48.18
 12,200 48.18 48.18 46.79 900 0 0.0
21/04/2025
48.18
 8,100 48.18 48.18 48.18 0 0 0
18/04/2025
48.18
 9,800 47.44 48.73 47.44 0 0 0
17/04/2025
47.90
 12,100 46.88 47.90 46.88 500 0 0.0
16/04/2025
46.88
 11,100 46.42 49.20 46.32 300 0 0.0
15/04/2025
49.01
 1,500 46.79 49.01 46.79 0 0 0
14/04/2025
46.79
 57,400 46.79 48.08 43.54 0 27,400 -1.4
11/04/2025
46.79
 8,600 48.55 48.55 46.51 500 1,000 -0.0
10/04/2025
48.55
 33,100 48.18 49.20 45.49 400 14,000 -0.7
09/04/2025
48.18
 21,500 42.80 48.18 42.76 0 8,079 -0.4
08/04/2025
45.95
 43,800 47.53 47.53 45.03 900 10,100 -0.5
04/04/2025
48.36
 10,200 49.10 49.10 46.42 0 8,900 -0.5
03/04/2025
48.83
 18,500 48.18 49.01 45.86 0 6,100 -0.3
02/04/2025
49.10
 1,100 49.47 49.47 49.10 900 0 0.0
01/04/2025
49.10
 200 48.64 49.10 48.64 0 0 0
31/03/2025
49.10
 26,900 49.57 49.57 48.18 0 10,100 -0.5
28/03/2025
49.57
 5,800 49.57 49.57 49.10 0 3,300 -0.2
27/03/2025
49.57
 1,000 48.64 49.57 48.64 0 0 0
26/03/2025
49.10
 4,700 48.64 49.38 48.64 0 2,660 -0.1
25/03/2025
49.10
 63,700 49.10 49.47 47.44 0 0 0
24/03/2025
49.10
 12,600 48.18 49.29 48.18 400 1,300 -0.0
21/03/2025
48.36
 1,000 48.36 48.36 48.36 0 0 0
20/03/2025
47.25
 102,800 47.25 49.01 45.86 0 300 -0.0
19/03/2025
46.32
 101,700 49.10 49.29 46.32 0 0 0
18/03/2025
49.29
 800 49.57 49.57 49.10 0 100 -0.0
17/03/2025
50.03
 800 50.86 50.86 50.03 0 0 0
14/03/2025
50.03
 0 50.03 50.03 50.03 0 0 0
13/03/2025
50.03
 2,000 49.10 50.03 49.10 0 0 0
12/03/2025
49.75
 100 49.75 49.75 49.75 0 0 0
11/03/2025
49.84
 500 49.10 49.84 49.10 0 0 0
10/03/2025
49.75
 7,300 49.47 49.94 49.10 0 700 -0.0
07/03/2025
49.47
 5,400 49.10 49.47 49.10 0 0 0
06/03/2025
49.20
 72,000 48.18 49.20 48.18 0 100 -0.0
05/03/2025
49.10
 2,400 49.10 49.10 48.27 0 0 0
04/03/2025
49.10
 53,000 49.10 49.10 48.64 300 500 -0.0
03/03/2025
49.10
 19,200 48.64 49.10 48.64 0 0 0
28/02/2025
49.10
 3,100 49.10 49.10 48.73 0 0 0
27/02/2025
49.10
 8,500 49.10 49.57 49.01 0 0 0
26/02/2025
49.10
 25,300 49.57 49.94 48.73 0 500 -0.0
25/02/2025
49.57
 15,200 49.01 50.03 49.01 0 0 0
24/02/2025
48.83
 18,800 48.55 50.03 48.55 600 500 0.0
21/02/2025
48.64
 4,100 47.81 48.64 47.81 0 0 0
20/02/2025
47.81
 2,700 48.18 48.18 47.71 0 0 0
19/02/2025
47.71
 16,300 47.25 48.64 47.25 0 0 0
18/02/2025
47.71
 1,400 47.25 49.10 47.25 0 0 0
17/02/2025
47.25
 4,400 46.51 47.25 46.51 0 1,000 -0.1
14/02/2025
46.88
 27,800 46.79 46.97 46.79 200 0 0.0
13/02/2025
46.79
 6,900 46.79 47.25 46.79 0 0 0
12/02/2025
46.79
 3,200 46.69 46.79 46.42 0 0 0
11/02/2025
46.79
 4,500 46.88 46.88 46.42 0 1,100 -0.1
10/02/2025
46.88
 0 46.88 46.88 46.88 0 0 0
07/02/2025
46.88
 5,000 46.32 47.25 46.32 0 900 -0.0
06/02/2025
46.32
 21,500 46.32 46.60 46.32 0 20,000 -1
05/02/2025
46.69
 4,700 46.32 46.79 46.32 0 3,000 -0.2
04/02/2025
46.32
 2,100 46.32 46.32 46.32 0 600 -0.0
03/02/2025
46.32
 1,300 46.18 46.32 46.18 0 0 0
24/01/2025
46.14
 300 46.32 46.32 45.58 0 0 0
23/01/2025
46.32
 100 46.32 46.32 46.32 0 100 -0.0
22/01/2025
46.32
 600 46.32 46.32 45.86 0 200 -0.0
21/01/2025
46.32
 24,900 45.58 46.32 45.58 0 0 0
20/01/2025
46.32
 4,500 45.40 46.32 45.40 0 0 0
17/01/2025
45.86
 100 45.86 45.86 45.86 0 100 -0.0
16/01/2025
45.86
 400 45.49 45.86 45.49 0 100 -0.0
15/01/2025
45.86
 400 45.86 45.86 45.86 0 0 0
14/01/2025
45.86
 200 45.49 45.86 45.49 0 0 0
13/01/2025
46.00
 5,700 45.40 46.00 45.40 0 0 0
10/01/2025
45.95
 20,600 45.49 46.05 45.12 100 2,000 -0.1
09/01/2025
45.86
 4,300 45.86 45.86 45.49 2,700 0 0.1
08/01/2025
45.86
 6,900 45.81 45.86 45.40 100 0 0.0
07/01/2025
45.81
 24,300 45.77 45.86 45.58 0 0 0
06/01/2025
45.81
 8,700 45.07 45.86 45.07 0 0 0
03/01/2025
45.86
 6,800 45.86 45.86 45.40 0 300 -0.0
02/01/2025
45.86
 6,500 45.49 46.05 44.93 0 300 -0.0
31/12/2024
45.49
 7,200 45.49 45.49 45.49 0 0 0
30/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
30/12/2024
45.49
 500 45.49 45.49 45.49 0 0 0
27/12/2024
45.40
 3,500 45.86 45.86 45.40 0 0 0
26/12/2024
45.86
 9,300 45.86 46.31 44.94 0 100 -0.0
25/12/2024
45.86
 3,600 45.86 45.86 45.86 0 0 0
24/12/2024
45.86
 21,600 45.31 46.31 45.31 0 5,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |