CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.80
-0.40
(-0.90%)
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
(2025-11-05) 		0.24 0.54% 400,800 -26,900 -1.2
43.50
44.75
43.80
2 tháng
(2025-10-06) 		-1.57 -3.43% 1,379,600 -712,600 -30.9
41.66
45.77
43.80
3 tháng
(2025-09-08) 		-1.62 -3.54% 1,616,900 -718,200 -31.1
41.66
45.87
43.80
6 tháng
(2025-06-09) 		-2.72 -5.80% 4,515,500 -2,538,500 -115.3
41.66
47.79
43.80
12 tháng
(2024-12-10) 		-2.71 -5.78% 6,045,100 -2,815,331 -128.4
41.66
51.18
43.80
24 tháng
(2023-12-18) 		5.07 12.96% 10,597,000 -3,012,317 -137.6
39.13
51.18
43.80
36 tháng
(2022-12-21) 		17.21 63.78% 19,644,300 -1,788,577 -89.9
26.86
51.18
43.80
60 tháng
(2020-12-31) 		29.62 203.07% 83,130,640 -2,604,800 -113.8
14.02
51.18
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
9.22
 223,070 9.22 9.33 9.11 11,500 25,020 -0.2
25/04/2014
9.22
 325,950 9.16 9.33 9.05 29,680 0 0.5
24/04/2014
9.16
 79,300 9.11 9.16 9.05 0 0 0
23/04/2014
9.11
 195,990 9.16 9.22 8.94 1,100 52,480 -0.8
22/04/2014
9.16
 301,020 9.00 9.16 8.83 0 0 0
21/04/2014
9.00
 386,820 9.05 9.05 8.77 350 0 0.0
18/04/2014
9.05
 254,240 9.27 9.27 8.83 0 0 0
17/04/2014
9.27
 372,710 9.27 9.39 9.11 200 65,400 -1.1
16/04/2014
9.27
 757,330 9.22 9.33 8.77 0 15,000 -0.2
15/04/2014
9.22
 428,320 9.50 9.55 9.22 63,570 1,730 1.0
14/04/2014
9.50
 476,500 9.72 9.72 9.50 5,000 0 0.1
11/04/2014
9.72
 424,570 9.72 9.72 9.61 94,120 0 1.6
10/04/2014
9.72
 551,600 9.83 9.89 9.72 144,750 91,080 0.9
08/04/2014
9.83
 1,248,470 9.83 9.95 9.72 275,500 705,000 -7.6
07/04/2014
9.83
 1,024,610 9.55 9.89 9.50 133,200 13,000 2.1
04/04/2014
9.55
 522,550 9.61 9.61 9.50 195,800 35,000 2.7
03/04/2014
9.61
 955,860 9.50 9.72 9.50 225,000 100,120 2.1
02/04/2014
9.50
 656,090 9.55 9.61 9.33 221,250 57,830 2.8
01/04/2014
9.55
 1,352,930 9.78 9.78 9.50 409,840 484,880 -1.3
31/03/2014
9.78
 1,227,650 9.72 9.83 9.67 240,000 430,920 -3.3
28/03/2014
9.72
 759,350 9.83 9.95 9.72 220,000 326,970 -1.9
27/03/2014
9.83
 967,900 9.50 9.83 9.50 4,040 0 0.1
26/03/2014
9.50
 2,478,690 10.00 10.00 9.33 5,550 20,250 -0.3
25/03/2014
10.00
 1,947,800 10.06 10.22 9.83 251,000 65,030 3.4
24/03/2014
10.06
 1,665,520 9.50 10.06 9.50 215,300 21,020 3.4
21/03/2014
9.50
 3,513,060 9.27 9.83 9.22 653,160 118,860 9.1
20/03/2014
9.27
 1,170,170 9.22 9.27 9.05 0 9,000 -0.1
19/03/2014
9.22
 1,150,270 9.22 9.39 9.11 0 0 0
18/03/2014
9.22
 3,882,400 8.94 9.39 9.00 0 100,650 -1.6
17/03/2014
8.94
 1,580,630 8.72 8.94 8.55 0 392,390 -6.1
14/03/2014
8.72
 617,320 8.83 8.83 8.66 0 0 0
13/03/2014
8.83
 165,740 8.83 8.83 8.72 0 0 0
12/03/2014
8.83
 637,050 8.88 8.88 8.72 100,000 20,360 1.3
11/03/2014
8.88
 862,400 8.77 8.94 8.72 157,000 2,500 2.4
10/03/2014
8.77
 394,560 8.77 8.83 8.72 0 68,000 -1.1
07/03/2014
8.77
 874,420 8.66 8.88 8.66 0 215,100 -3.4
06/03/2014
8.66
 382,000 8.60 8.66 8.55 0 61,930 -1.0
05/03/2014
8.60
 522,070 8.55 8.66 8.55 0 67,920 -1.0
04/03/2014
8.55
 745,250 8.66 8.66 8.44 0 139,710 -2.1
03/03/2014
8.66
 715,960 8.88 8.88 8.60 76,300 120,600 -0.7
28/02/2014
8.88
 520,970 8.94 9.00 8.83 0 12,080 -0.2
27/02/2014
8.94
 996,770 8.94 9.22 8.88 0 4,000 -0.1
26/02/2014
8.94
 380,970 8.94 9.05 8.83 5,000 2,100 0.0
25/02/2014
8.94
 802,330 8.88 9.00 8.83 0 16,190 -0.3
24/02/2014
8.88
 542,640 8.94 8.94 8.77 0 0 0
21/02/2014
8.94
 817,050 8.88 9.00 8.77 205,100 31,820 2.7
20/02/2014
8.88
 1,993,280 9.22 9.27 8.60 551,000 54,520 7.9
19/02/2014
9.22
 1,665,150 9.16 9.27 9.11 96,000 134,360 -0.6
18/02/2014
9.16
 947,670 9.16 9.16 9.05 111,170 6,630 1.7
17/02/2014
9.16
 1,107,040 9.16 9.27 9.05 110,200 140,940 -0.5
14/02/2014
9.16
 1,879,830 9.11 9.27 9.05 150,000 500 2.5
13/02/2014
9.11
 1,231,160 9.05 9.22 9.00 92,730 24,000 1.1
12/02/2014
9.05
 1,345,560 8.94 9.05 8.83 40,610 21,730 0.3
11/02/2014
8.94
 1,397,290 9.00 9.27 8.88 30,830 3,300 0.4
10/02/2014
9.00
 1,349,130 9.11 9.16 8.94 30,000 85,000 -0.9
07/02/2014
9.11
 1,107,540 9.27 9.33 9.00 0 48,320 -0.8
06/02/2014
9.27
 693,600 9.33 9.39 9.11 0 133,520 -2.2
27/01/2014
9.33
 553,350 9.22 9.33 9.11 34,250 0 0.6
24/01/2014
9.22
 1,423,740 9.22 9.44 9.11 5,000 0 0.1
23/01/2014
9.22
 1,243,270 8.94 9.22 8.77 143,210 1,000 2.3
22/01/2014
8.94
 1,496,180 9.05 9.16 8.77 3,050 52,440 -0.8
21/01/2014
9.05
 1,537,740 8.77 9.05 8.66 184,940 30,000 2.5
20/01/2014
8.77
 2,145,110 8.66 9.00 8.66 258,180 33,930 3.5
17/01/2014
8.66
 2,777,950 8.66 8.88 8.55 381,950 7,500 5.8
16/01/2014
8.66
 1,590,390 8.38 8.66 8.32 50,200 37,320 0.2
15/01/2014
8.38
 1,680,340 8.44 8.49 8.38 225,590 300 3.4
14/01/2014
8.44
 1,882,530 8.32 8.49 8.38 216,000 50,300 2.5
13/01/2014
8.32
 739,060 8.32 8.44 8.27 0 0 0
10/01/2014
8.32
 3,038,680 8.32 8.55 8.32 2,300 46,820 -0.7
09/01/2014
8.32
 938,350 8.27 8.32 8.16 285,700 0 4.2
08/01/2014
8.27
 367,440 8.32 8.32 8.21 23,800 160,340 -2.0
07/01/2014
8.32
 431,890 8.32 8.38 8.27 160,000 2,490 2.4
06/01/2014
8.32
 398,150 8.27 8.32 8.21 177,520 0 2.6
03/01/2014
8.27
 259,490 8.27 8.27 8.16 104,260 70,000 0.5
02/01/2014
8.27
 965,020 8.27 8.32 8.16 126,770 1,180 1.8
31/12/2013
8.27
 391,310 8.16 8.27 8.10 221,800 2,600 3.2
30/12/2013
8.16
 927,900 8.27 8.32 8.16 490,000 0 7.2
27/12/2013
8.27
 572,590 8.32 8.38 8.21 286,920 0 4.3
26/12/2013
8.32
 630,890 8.32 8.38 8.21 400,660 147,720 3.7
25/12/2013
8.32
 580,180 8.38 8.38 8.27 400,000 76,460 4.8
24/12/2013
8.38
 716,950 8.44 8.44 8.27 290,000 4,800 4.3
23/12/2013
8.44
 737,940 8.38 8.49 8.38 385,300 222,190 2.5
20/12/2013
8.38
 1,120,500 8.55 8.55 8.38 249,230 484,590 -3.5
19/12/2013
8.55
 812,620 8.49 8.60 8.44 220,000 51,970 2.6
18/12/2013
8.49
 899,110 8.55 8.55 8.44 346,340 150,160 3.0
17/12/2013
8.55
 877,760 8.38 8.55 8.38 200,050 39,800 2.4
16/12/2013
8.38
 1,765,510 8.27 8.66 8.27 0 130,710 -2.0
13/12/2013
8.27
 1,858,100 8.05 8.27 8.05 272,500 0 4.0
12/12/2013
8.05
 714,210 7.99 8.10 7.99 201,210 9,340 2.7
11/12/2013
7.99
 1,215,630 8.10 8.16 7.99 893,950 0 12.9
10/12/2013
8.10
 877,770 8.16 8.16 8.10 557,640 4,590 8.0
09/12/2013
8.16
 661,990 8.10 8.16 8.10 355,670 0 5.2
06/12/2013
8.10
 901,380 7.99 8.16 7.99 0 1,710 -0.0
05/12/2013
7.99
 1,031,820 7.99 8.10 7.99 280,000 3,350 4.0
04/12/2013
7.99
 917,410 8.10 8.10 7.99 8,000 292,800 -4.1
03/12/2013: Cổ tức tiền mặt tỉ lệ: 4%
03/12/2013
8.10
 1,323,800 7.93 8.16 7.99 121,790 1,110 1.7
02/12/2013
7.93
 613,630 7.99 7.99 7.88 13,130 0 0.2
29/11/2013
7.99
 446,730 7.99 7.99 7.93 5,500 0 0.1
28/11/2013
7.99
 239,970 7.99 8.04 7.93 0 2,690 -0.0
27/11/2013
7.99
 1,042,300 7.93 7.99 7.88 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |