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)
08/01/2014
7.99
 367,440 8.04 8.04 7.94 23,800 160,340 -2.0
07/01/2014
8.04
 431,890 8.04 8.10 7.99 160,000 2,490 2.4
06/01/2014
8.04
 398,150 7.99 8.04 7.94 177,520 0 2.6
03/01/2014
7.99
 259,490 7.99 7.99 7.88 104,260 70,000 0.5
02/01/2014
7.99
 965,020 7.99 8.04 7.88 126,770 1,180 1.8
31/12/2013
7.99
 391,310 7.88 7.99 7.83 221,800 2,600 3.2
30/12/2013
7.88
 927,900 7.99 8.04 7.88 490,000 0 7.2
27/12/2013
7.99
 572,590 8.04 8.10 7.94 286,920 0 4.3
26/12/2013
8.04
 630,890 8.04 8.10 7.94 400,660 147,720 3.7
25/12/2013
8.04
 580,180 8.10 8.10 7.99 400,000 76,460 4.8
24/12/2013
8.10
 716,950 8.15 8.15 7.99 290,000 4,800 4.3
23/12/2013
8.15
 737,940 8.10 8.21 8.10 385,300 222,190 2.5
20/12/2013
8.10
 1,120,500 8.26 8.26 8.10 249,230 484,590 -3.5
19/12/2013
8.26
 812,620 8.21 8.31 8.15 220,000 51,970 2.6
18/12/2013
8.21
 899,110 8.26 8.26 8.15 346,340 150,160 3.0
17/12/2013
8.26
 877,760 8.10 8.26 8.10 200,050 39,800 2.4
16/12/2013
8.10
 1,765,510 7.99 8.37 7.99 0 130,710 -2.0
13/12/2013
7.99
 1,858,100 7.77 7.99 7.77 272,500 0 4.0
12/12/2013
7.77
 714,210 7.72 7.83 7.72 201,210 9,340 2.7
11/12/2013
7.72
 1,215,630 7.83 7.88 7.72 893,950 0 12.9
10/12/2013
7.83
 877,770 7.88 7.88 7.83 557,640 4,590 8.0
09/12/2013
7.88
 661,990 7.83 7.88 7.83 355,670 0 5.2
06/12/2013
7.83
 901,380 7.72 7.88 7.72 0 1,710 -0.0
05/12/2013
7.72
 1,031,820 7.72 7.83 7.72 280,000 3,350 4.0
04/12/2013
7.72
 917,410 7.83 7.83 7.72 8,000 292,800 -4.1
03/12/2013: Cổ tức tiền mặt tỉ lệ: 4%
03/12/2013
7.83
 1,323,800 7.67 7.88 7.72 121,790 1,110 1.7
02/12/2013
7.67
 613,630 7.72 7.72 7.61 13,130 0 0.2
29/11/2013
7.72
 446,730 7.72 7.72 7.67 5,500 0 0.1
28/11/2013
7.72
 239,970 7.72 7.77 7.67 0 2,690 -0.0
27/11/2013
7.72
 1,042,300 7.67 7.72 7.61 2,500 0 0.0
26/11/2013
7.67
 1,240,330 7.67 7.77 7.67 0 0 0
25/11/2013
7.67
 710,960 7.77 7.77 7.61 7,350 500 0.1
22/11/2013
7.77
 815,620 7.61 7.82 7.61 6,030 0 0.1
21/11/2013
7.61
 2,222,780 7.67 7.93 7.61 192,980 70,910 1.8
20/11/2013
7.67
 822,900 7.67 7.72 7.61 184,990 0 2.7
19/11/2013
7.67
 895,870 7.67 7.72 7.61 50,000 30,000 0.3
18/11/2013
7.67
 2,170,050 7.56 7.77 7.56 225,150 5,000 3.2
15/11/2013
7.56
 631,760 7.56 7.61 7.51 16,490 3,250 0.2
14/11/2013
7.56
 842,230 7.61 7.61 7.51 3,000 0 0.0
13/11/2013
7.61
 3,262,060 7.46 7.67 7.46 178,180 800 2.6
12/11/2013
7.46
 1,053,240 7.46 7.46 7.35 23,800 77,930 -0.8
11/11/2013
7.46
 1,784,140 7.35 7.51 7.30 37,150 1,180 0.5
08/11/2013
7.35
 372,740 7.35 7.40 7.30 0 36,000 -0.5
07/11/2013
7.35
 783,030 7.35 7.46 7.35 800 2,060 -0.0
06/11/2013
7.35
 777,760 7.35 7.40 7.30 180,000 38,000 2.0
05/11/2013
7.35
 362,220 7.25 7.35 7.25 0 4,000 -0.1
04/11/2013
7.25
 380,390 7.30 7.35 7.25 1,000 0 0.0
01/11/2013
7.30
 235,900 7.30 7.30 7.25 30,200 35,000 -0.1
31/10/2013
7.30
 316,470 7.35 7.35 7.25 100,000 107,030 -0.1
30/10/2013
7.35
 389,830 7.46 7.46 7.35 100,000 120,760 -0.3
29/10/2013
7.46
 695,150 7.30 7.46 7.19 65,190 1,000 0.9
28/10/2013
7.30
 764,000 7.30 7.35 7.25 45,200 13,500 0.4
25/10/2013
7.30
 829,860 7.35 7.40 7.25 38,190 59,860 -0.3
24/10/2013
7.35
 963,440 7.46 7.51 7.30 118,150 221,890 -1.5
23/10/2013
7.46
 1,473,900 7.40 7.51 7.35 101,280 0 1.4
22/10/2013
7.40
 2,476,330 7.19 7.46 7.14 40,010 294,100 -3.5
21/10/2013
7.19
 525,580 7.19 7.25 7.14 0 80,400 -1.1
18/10/2013
7.19
 467,000 7.09 7.19 7.09 0 85,000 -1.2
17/10/2013
7.09
 756,630 7.09 7.19 7.09 0 19,900 -0.3
16/10/2013
7.09
 343,980 7.14 7.14 7.09 4,300 0 0.1
15/10/2013
7.14
 254,710 7.09 7.14 7.04 0 6,100 -0.1
14/10/2013
7.09
 254,480 7.14 7.14 7.04 500 1,250 -0.0
11/10/2013
7.14
 330,260 7.14 7.19 7.09 51,000 7,500 0.6
10/10/2013
7.14
 901,300 7.30 7.40 7.14 48,900 0 0.7
09/10/2013
7.30
 673,960 7.14 7.30 7.09 55,720 0 0.8
08/10/2013
7.14
 425,360 7.14 7.14 7.04 55,000 0 0.7
07/10/2013
7.14
 635,800 7.14 7.19 7.09 60,010 0 0.8
04/10/2013
7.14
 501,090 7.14 7.14 7.04 86,190 71,000 0.2
03/10/2013
7.14
 365,910 7.19 7.19 7.09 70,030 19,100 0.7
02/10/2013
7.19
 815,040 7.14 7.25 7.14 39,130 208,230 -2.3
01/10/2013
7.14
 1,006,920 7.14 7.30 7.09 0 6,300 -0.1
30/09/2013
7.14
 445,500 7.14 7.19 7.09 770 0 0.0
27/09/2013
7.14
 474,610 7.14 7.19 7.09 0 0 0
26/09/2013
7.14
 469,260 7.09 7.25 7.09 5,000 15,050 -0.1
25/09/2013
7.09
 636,990 7.04 7.25 6.98 0 0 0
24/09/2013
7.04
 617,060 6.98 7.14 6.93 0 100 -0.0
23/09/2013
6.98
 172,930 6.88 6.98 6.88 0 0 0
20/09/2013
6.88
 988,790 6.98 6.98 6.88 466,940 656,300 -2.5
19/09/2013
6.98
 214,670 6.88 6.98 6.93 110,000 2,050 1.4
18/09/2013
6.88
 329,510 6.88 6.93 6.83 10,120 0 0.1
17/09/2013
6.88
 376,000 6.88 6.98 6.83 0 1,650 -0.0
16/09/2013
6.88
 420,170 7.04 7.04 6.83 0 0 0
13/09/2013
7.04
 179,980 7.04 7.04 6.93 1,500 490 0.0
12/09/2013
7.04
 228,280 6.98 7.04 6.98 105,000 5,150 1.3
11/09/2013
6.98
 256,610 6.93 7.04 6.93 83,130 0 1.1
10/09/2013
6.93
 114,600 6.88 6.98 6.83 0 100 -0.0
09/09/2013
6.88
 533,900 7.04 7.04 6.83 0 13,060 -0.2
06/09/2013
7.04
 349,080 6.93 7.09 6.88 75,380 2,340 1.0
05/09/2013
6.93
 340,100 6.88 7.04 6.83 120 10,010 -0.1
04/09/2013
6.88
 513,700 6.98 7.04 6.88 3,100 0 0.0
03/09/2013
6.98
 464,450 6.88 6.98 6.88 200,500 0 2.7
30/08/2013
6.88
 923,970 6.72 6.93 6.72 100,000 0 1.3
29/08/2013
6.72
 588,570 6.93 7.04 6.72 100,300 168,780 -0.9
28/08/2013
6.93
 1,421,940 7.19 7.19 6.83 133,620 136,830 -0.0
27/08/2013
7.19
 408,000 7.35 7.35 7.19 0 4,000 -0.1
26/08/2013
7.35
 588,360 7.35 7.35 7.19 7,500 150,920 -2.0
23/08/2013
7.35
 775,110 7.46 7.46 7.14 400 70,820 -1.0
22/08/2013
7.46
 1,908,650 7.46 7.67 7.35 6,230 24,750 -0.3
21/08/2013
7.46
 1,037,760 7.51 7.51 7.30 18,200 6,060 0.2
20/08/2013
7.51
 1,410,100 7.35 7.61 7.35 11,250 88,340 -1.1

Chính sách bảo mật | Điều khoản sử dụng |