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)
10/03/2014
8.57
 394,560 8.57 8.63 8.52 0 68,000 -1.1
07/03/2014
8.57
 874,420 8.46 8.68 8.46 0 215,100 -3.4
06/03/2014
8.46
 382,000 8.41 8.46 8.36 0 61,930 -1.0
05/03/2014
8.41
 522,070 8.36 8.46 8.36 0 67,920 -1.0
04/03/2014
8.36
 745,250 8.46 8.46 8.25 0 139,710 -2.1
03/03/2014
8.46
 715,960 8.68 8.68 8.41 76,300 120,600 -0.7
28/02/2014
8.68
 520,970 8.74 8.79 8.63 0 12,080 -0.2
27/02/2014
8.74
 996,770 8.74 9.01 8.68 0 4,000 -0.1
26/02/2014
8.74
 380,970 8.74 8.85 8.63 5,000 2,100 0.0
25/02/2014
8.74
 802,330 8.68 8.79 8.63 0 16,190 -0.3
24/02/2014
8.68
 542,640 8.74 8.74 8.57 0 0 0
21/02/2014
8.74
 817,050 8.68 8.79 8.57 205,100 31,820 2.7
20/02/2014
8.68
 1,993,280 9.01 9.07 8.41 551,000 54,520 7.9
19/02/2014
9.01
 1,665,150 8.96 9.07 8.90 96,000 134,360 -0.6
18/02/2014
8.96
 947,670 8.96 8.96 8.85 111,170 6,630 1.7
17/02/2014
8.96
 1,107,040 8.96 9.07 8.85 110,200 140,940 -0.5
14/02/2014
8.96
 1,879,830 8.90 9.07 8.85 150,000 500 2.5
13/02/2014
8.90
 1,231,160 8.85 9.01 8.79 92,730 24,000 1.1
12/02/2014
8.85
 1,345,560 8.74 8.85 8.63 40,610 21,730 0.3
11/02/2014
8.74
 1,397,290 8.79 9.07 8.68 30,830 3,300 0.4
10/02/2014
8.79
 1,349,130 8.90 8.96 8.74 30,000 85,000 -0.9
07/02/2014
8.90
 1,107,540 9.07 9.12 8.79 0 48,320 -0.8
06/02/2014
9.07
 693,600 9.12 9.17 8.90 0 133,520 -2.2
27/01/2014
9.12
 553,350 9.01 9.12 8.90 34,250 0 0.6
24/01/2014
9.01
 1,423,740 9.01 9.23 8.90 5,000 0 0.1
23/01/2014
9.01
 1,243,270 8.74 9.01 8.57 143,210 1,000 2.3
22/01/2014
8.74
 1,496,180 8.85 8.96 8.57 3,050 52,440 -0.8
21/01/2014
8.85
 1,537,740 8.57 8.85 8.46 184,940 30,000 2.5
20/01/2014
8.57
 2,145,110 8.46 8.79 8.46 258,180 33,930 3.5
17/01/2014
8.46
 2,777,950 8.46 8.68 8.36 381,950 7,500 5.8
16/01/2014
8.46
 1,590,390 8.19 8.46 8.14 50,200 37,320 0.2
15/01/2014
8.19
 1,680,340 8.25 8.30 8.19 225,590 300 3.4
14/01/2014
8.25
 1,882,530 8.14 8.30 8.19 216,000 50,300 2.5
13/01/2014
8.14
 739,060 8.14 8.25 8.08 0 0 0
10/01/2014
8.14
 3,038,680 8.14 8.36 8.14 2,300 46,820 -0.7
09/01/2014
8.14
 938,350 8.08 8.14 7.97 285,700 0 4.2
08/01/2014
8.08
 367,440 8.14 8.14 8.03 23,800 160,340 -2.0
07/01/2014
8.14
 431,890 8.14 8.19 8.08 160,000 2,490 2.4
06/01/2014
8.14
 398,150 8.08 8.14 8.03 177,520 0 2.6
03/01/2014
8.08
 259,490 8.08 8.08 7.97 104,260 70,000 0.5
02/01/2014
8.08
 965,020 8.08 8.14 7.97 126,770 1,180 1.8
31/12/2013
8.08
 391,310 7.97 8.08 7.92 221,800 2,600 3.2
30/12/2013
7.97
 927,900 8.08 8.14 7.97 490,000 0 7.2
27/12/2013
8.08
 572,590 8.14 8.19 8.03 286,920 0 4.3
26/12/2013
8.14
 630,890 8.14 8.19 8.03 400,660 147,720 3.7
25/12/2013
8.14
 580,180 8.19 8.19 8.08 400,000 76,460 4.8
24/12/2013
8.19
 716,950 8.25 8.25 8.08 290,000 4,800 4.3
23/12/2013
8.25
 737,940 8.19 8.30 8.19 385,300 222,190 2.5
20/12/2013
8.19
 1,120,500 8.36 8.36 8.19 249,230 484,590 -3.5
19/12/2013
8.36
 812,620 8.30 8.41 8.25 220,000 51,970 2.6
18/12/2013
8.30
 899,110 8.36 8.36 8.25 346,340 150,160 3.0
17/12/2013
8.36
 877,760 8.19 8.36 8.19 200,050 39,800 2.4
16/12/2013
8.19
 1,765,510 8.08 8.46 8.08 0 130,710 -2.0
13/12/2013
8.08
 1,858,100 7.86 8.08 7.86 272,500 0 4.0
12/12/2013
7.86
 714,210 7.81 7.92 7.81 201,210 9,340 2.7
11/12/2013
7.81
 1,215,630 7.92 7.97 7.81 893,950 0 12.9
10/12/2013
7.92
 877,770 7.97 7.97 7.92 557,640 4,590 8.0
09/12/2013
7.97
 661,990 7.92 7.97 7.92 355,670 0 5.2
06/12/2013
7.92
 901,380 7.81 7.97 7.81 0 1,710 -0.0
05/12/2013
7.81
 1,031,820 7.81 7.92 7.81 280,000 3,350 4.0
04/12/2013
7.81
 917,410 7.92 7.92 7.81 8,000 292,800 -4.1
03/12/2013: Cổ tức tiền mặt tỉ lệ: 4%
03/12/2013
7.92
 1,323,800 7.75 7.97 7.81 121,790 1,110 1.7
02/12/2013
7.75
 613,630 7.81 7.81 7.70 13,130 0 0.2
29/11/2013
7.81
 446,730 7.81 7.81 7.75 5,500 0 0.1
28/11/2013
7.81
 239,970 7.81 7.86 7.75 0 2,690 -0.0
27/11/2013
7.81
 1,042,300 7.75 7.81 7.70 2,500 0 0.0
26/11/2013
7.75
 1,240,330 7.75 7.86 7.75 0 0 0
25/11/2013
7.75
 710,960 7.86 7.86 7.70 7,350 500 0.1
22/11/2013
7.86
 815,620 7.70 7.91 7.70 6,030 0 0.1
21/11/2013
7.70
 2,222,780 7.75 8.02 7.70 192,980 70,910 1.8
20/11/2013
7.75
 822,900 7.75 7.81 7.70 184,990 0 2.7
19/11/2013
7.75
 895,870 7.75 7.81 7.70 50,000 30,000 0.3
18/11/2013
7.75
 2,170,050 7.65 7.86 7.65 225,150 5,000 3.2
15/11/2013
7.65
 631,760 7.65 7.70 7.60 16,490 3,250 0.2
14/11/2013
7.65
 842,230 7.70 7.70 7.60 3,000 0 0.0
13/11/2013
7.70
 3,262,060 7.54 7.75 7.54 178,180 800 2.6
12/11/2013
7.54
 1,053,240 7.54 7.54 7.44 23,800 77,930 -0.8
11/11/2013
7.54
 1,784,140 7.44 7.60 7.38 37,150 1,180 0.5
08/11/2013
7.44
 372,740 7.44 7.49 7.38 0 36,000 -0.5
07/11/2013
7.44
 783,030 7.44 7.54 7.44 800 2,060 -0.0
06/11/2013
7.44
 777,760 7.44 7.49 7.38 180,000 38,000 2.0
05/11/2013
7.44
 362,220 7.33 7.44 7.33 0 4,000 -0.1
04/11/2013
7.33
 380,390 7.38 7.44 7.33 1,000 0 0.0
01/11/2013
7.38
 235,900 7.38 7.38 7.33 30,200 35,000 -0.1
31/10/2013
7.38
 316,470 7.44 7.44 7.33 100,000 107,030 -0.1
30/10/2013
7.44
 389,830 7.54 7.54 7.44 100,000 120,760 -0.3
29/10/2013
7.54
 695,150 7.38 7.54 7.28 65,190 1,000 0.9
28/10/2013
7.38
 764,000 7.38 7.44 7.33 45,200 13,500 0.4
25/10/2013
7.38
 829,860 7.44 7.49 7.33 38,190 59,860 -0.3
24/10/2013
7.44
 963,440 7.54 7.60 7.38 118,150 221,890 -1.5
23/10/2013
7.54
 1,473,900 7.49 7.60 7.44 101,280 0 1.4
22/10/2013
7.49
 2,476,330 7.28 7.54 7.22 40,010 294,100 -3.5
21/10/2013
7.28
 525,580 7.28 7.33 7.22 0 80,400 -1.1
18/10/2013
7.28
 467,000 7.17 7.28 7.17 0 85,000 -1.2
17/10/2013
7.17
 756,630 7.17 7.28 7.17 0 19,900 -0.3
16/10/2013
7.17
 343,980 7.22 7.22 7.17 4,300 0 0.1
15/10/2013
7.22
 254,710 7.17 7.22 7.12 0 6,100 -0.1
14/10/2013
7.17
 254,480 7.22 7.22 7.12 500 1,250 -0.0
11/10/2013
7.22
 330,260 7.22 7.28 7.17 51,000 7,500 0.6
10/10/2013
7.22
 901,300 7.38 7.49 7.22 48,900 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |