CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
0.20
(0.49%)
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
(2026-08-17) 		-0.50 -1.20% 104,200 -2,311 0
41
41.80
41.20
2 tháng
(2026-07-16) 		0.03 0.07% 255,000 -12,211 0
40.92
42.08
41.20
3 tháng
(2026-06-16) 		-0.12 -0.29% 330,200 -22,271 0
40.78
42.08
41.20
6 tháng
(2026-03-18) 		-0.45 -1.10% 747,600 -16,125 -0.3
40.78
42.08
41.20
12 tháng
(2025-09-19) 		-1.78 -4.15% 3,230,900 -728,725 -31.1
38.86
42.78
41.20
24 tháng
(2024-09-24) 		-1.89 -4.40% 8,872,300 -2,934,542 -133.8
38.86
47.73
41.20
36 tháng
(2023-10-02) 		5.25 14.68% 13,443,600 -2,920,242 -133.2
34.93
47.73
41.20
60 tháng
(2021-10-11) 		17.54 74.76% 70,605,100 -2,058,875 -102.4
19.02
47.73
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2014
9.07
 551,600 9.17 9.22 9.07 144,750 91,080 0.9
08/04/2014
9.17
 1,248,470 9.17 9.27 9.07 275,500 705,000 -7.6
07/04/2014
9.17
 1,024,610 8.91 9.22 8.86 133,200 13,000 2.1
04/04/2014
8.91
 522,550 8.96 8.96 8.86 195,800 35,000 2.7
03/04/2014
8.96
 955,860 8.86 9.07 8.86 225,000 100,120 2.1
02/04/2014
8.86
 656,090 8.91 8.96 8.70 221,250 57,830 2.8
01/04/2014
8.91
 1,352,930 9.12 9.12 8.86 409,840 484,880 -1.3
31/03/2014
9.12
 1,227,650 9.07 9.17 9.01 240,000 430,920 -3.3
28/03/2014
9.07
 759,350 9.17 9.27 9.07 220,000 326,970 -1.9
27/03/2014
9.17
 967,900 8.86 9.17 8.86 4,040 0 0.1
26/03/2014
8.86
 2,478,690 9.33 9.33 8.70 5,550 20,250 -0.3
25/03/2014
9.33
 1,947,800 9.38 9.54 9.17 251,000 65,030 3.4
24/03/2014
9.38
 1,665,520 8.86 9.38 8.86 215,300 21,020 3.4
21/03/2014
8.86
 3,513,060 8.65 9.17 8.60 653,160 118,860 9.1
20/03/2014
8.65
 1,170,170 8.60 8.65 8.44 0 9,000 -0.1
19/03/2014
8.60
 1,150,270 8.60 8.75 8.49 0 0 0
18/03/2014
8.60
 3,882,400 8.34 8.75 8.39 0 100,650 -1.6
17/03/2014
8.34
 1,580,630 8.13 8.34 7.97 0 392,390 -6.1
14/03/2014
8.13
 617,320 8.23 8.23 8.08 0 0 0
13/03/2014
8.23
 165,740 8.23 8.23 8.13 0 0 0
12/03/2014
8.23
 637,050 8.28 8.28 8.13 100,000 20,360 1.3
11/03/2014
8.28
 862,400 8.18 8.34 8.13 157,000 2,500 2.4
10/03/2014
8.18
 394,560 8.18 8.23 8.13 0 68,000 -1.1
07/03/2014
8.18
 874,420 8.08 8.28 8.08 0 215,100 -3.4
06/03/2014
8.08
 382,000 8.02 8.08 7.97 0 61,930 -1.0
05/03/2014
8.02
 522,070 7.97 8.08 7.97 0 67,920 -1.0
04/03/2014
7.97
 745,250 8.08 8.08 7.87 0 139,710 -2.1
03/03/2014
8.08
 715,960 8.28 8.28 8.02 76,300 120,600 -0.7
28/02/2014
8.28
 520,970 8.34 8.39 8.23 0 12,080 -0.2
27/02/2014
8.34
 996,770 8.34 8.60 8.28 0 4,000 -0.1
26/02/2014
8.34
 380,970 8.34 8.44 8.23 5,000 2,100 0.0
25/02/2014
8.34
 802,330 8.28 8.39 8.23 0 16,190 -0.3
24/02/2014
8.28
 542,640 8.34 8.34 8.18 0 0 0
21/02/2014
8.34
 817,050 8.28 8.39 8.18 205,100 31,820 2.7
20/02/2014
8.28
 1,993,280 8.60 8.65 8.02 551,000 54,520 7.9
19/02/2014
8.60
 1,665,150 8.55 8.65 8.49 96,000 134,360 -0.6
18/02/2014
8.55
 947,670 8.55 8.55 8.44 111,170 6,630 1.7
17/02/2014
8.55
 1,107,040 8.55 8.65 8.44 110,200 140,940 -0.5
14/02/2014
8.55
 1,879,830 8.49 8.65 8.44 150,000 500 2.5
13/02/2014
8.49
 1,231,160 8.44 8.60 8.39 92,730 24,000 1.1
12/02/2014
8.44
 1,345,560 8.34 8.44 8.23 40,610 21,730 0.3
11/02/2014
8.34
 1,397,290 8.39 8.65 8.28 30,830 3,300 0.4
10/02/2014
8.39
 1,349,130 8.49 8.55 8.34 30,000 85,000 -0.9
07/02/2014
8.49
 1,107,540 8.65 8.70 8.39 0 48,320 -0.8
06/02/2014
8.65
 693,600 8.70 8.75 8.49 0 133,520 -2.2
27/01/2014
8.70
 553,350 8.60 8.70 8.49 34,250 0 0.6
24/01/2014
8.60
 1,423,740 8.60 8.81 8.49 5,000 0 0.1
23/01/2014
8.60
 1,243,270 8.34 8.60 8.18 143,210 1,000 2.3
22/01/2014
8.34
 1,496,180 8.44 8.55 8.18 3,050 52,440 -0.8
21/01/2014
8.44
 1,537,740 8.18 8.44 8.08 184,940 30,000 2.5
20/01/2014
8.18
 2,145,110 8.08 8.39 8.08 258,180 33,930 3.5
17/01/2014
8.08
 2,777,950 8.08 8.28 7.97 381,950 7,500 5.8
16/01/2014
8.08
 1,590,390 7.82 8.08 7.76 50,200 37,320 0.2
15/01/2014
7.82
 1,680,340 7.87 7.92 7.82 225,590 300 3.4
14/01/2014
7.87
 1,882,530 7.76 7.92 7.82 216,000 50,300 2.5
13/01/2014
7.76
 739,060 7.76 7.87 7.71 0 0 0
10/01/2014
7.76
 3,038,680 7.76 7.97 7.76 2,300 46,820 -0.7
09/01/2014
7.76
 938,350 7.71 7.76 7.61 285,700 0 4.2
08/01/2014
7.71
 367,440 7.76 7.76 7.66 23,800 160,340 -2.0
07/01/2014
7.76
 431,890 7.76 7.82 7.71 160,000 2,490 2.4
06/01/2014
7.76
 398,150 7.71 7.76 7.66 177,520 0 2.6
03/01/2014
7.71
 259,490 7.71 7.71 7.61 104,260 70,000 0.5
02/01/2014
7.71
 965,020 7.71 7.76 7.61 126,770 1,180 1.8
31/12/2013
7.71
 391,310 7.61 7.71 7.56 221,800 2,600 3.2
30/12/2013
7.61
 927,900 7.71 7.76 7.61 490,000 0 7.2
27/12/2013
7.71
 572,590 7.76 7.82 7.66 286,920 0 4.3
26/12/2013
7.76
 630,890 7.76 7.82 7.66 400,660 147,720 3.7
25/12/2013
7.76
 580,180 7.82 7.82 7.71 400,000 76,460 4.8
24/12/2013
7.82
 716,950 7.87 7.87 7.71 290,000 4,800 4.3
23/12/2013
7.87
 737,940 7.82 7.92 7.82 385,300 222,190 2.5
20/12/2013
7.82
 1,120,500 7.97 7.97 7.82 249,230 484,590 -3.5
19/12/2013
7.97
 812,620 7.92 8.02 7.87 220,000 51,970 2.6
18/12/2013
7.92
 899,110 7.97 7.97 7.87 346,340 150,160 3.0
17/12/2013
7.97
 877,760 7.82 7.97 7.82 200,050 39,800 2.4
16/12/2013
7.82
 1,765,510 7.71 8.08 7.71 0 130,710 -2.0
13/12/2013
7.71
 1,858,100 7.50 7.71 7.50 272,500 0 4.0
12/12/2013
7.50
 714,210 7.45 7.56 7.45 201,210 9,340 2.7
11/12/2013
7.45
 1,215,630 7.56 7.61 7.45 893,950 0 12.9
10/12/2013
7.56
 877,770 7.61 7.61 7.56 557,640 4,590 8.0
09/12/2013
7.61
 661,990 7.56 7.61 7.56 355,670 0 5.2
06/12/2013
7.56
 901,380 7.45 7.61 7.45 0 1,710 -0.0
05/12/2013
7.45
 1,031,820 7.45 7.56 7.45 280,000 3,350 4.0
04/12/2013
7.45
 917,410 7.56 7.56 7.45 8,000 292,800 -4.1
03/12/2013: Cổ tức tiền mặt tỉ lệ: 4%
03/12/2013
7.56
 1,323,800 7.40 7.61 7.45 121,790 1,110 1.7
02/12/2013
7.40
 613,630 7.45 7.45 7.35 13,130 0 0.2
29/11/2013
7.45
 446,730 7.45 7.45 7.40 5,500 0 0.1
28/11/2013
7.45
 239,970 7.45 7.50 7.40 0 2,690 -0.0
27/11/2013
7.45
 1,042,300 7.40 7.45 7.35 2,500 0 0.0
26/11/2013
7.40
 1,240,330 7.40 7.50 7.40 0 0 0
25/11/2013
7.40
 710,960 7.50 7.50 7.35 7,350 500 0.1
22/11/2013
7.50
 815,620 7.35 7.55 7.35 6,030 0 0.1
21/11/2013
7.35
 2,222,780 7.40 7.65 7.35 192,980 70,910 1.8
20/11/2013
7.40
 822,900 7.40 7.45 7.35 184,990 0 2.7
19/11/2013
7.40
 895,870 7.40 7.45 7.35 50,000 30,000 0.3
18/11/2013
7.40
 2,170,050 7.30 7.50 7.30 225,150 5,000 3.2
15/11/2013
7.30
 631,760 7.30 7.35 7.25 16,490 3,250 0.2
14/11/2013
7.30
 842,230 7.35 7.35 7.25 3,000 0 0.0
13/11/2013
7.35
 3,262,060 7.20 7.40 7.20 178,180 800 2.6
12/11/2013
7.20
 1,053,240 7.20 7.20 7.09 23,800 77,930 -0.8
11/11/2013
7.20
 1,784,140 7.09 7.25 7.04 37,150 1,180 0.5

Chính sách bảo mật | Điều khoản sử dụng |