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)
05/02/2013
6.52
 326,420 6.58 6.63 6.47 60,910 21,000 0.5
04/02/2013
6.58
 503,310 6.47 6.74 6.52 51,590 22,000 0.4
01/02/2013
6.47
 683,890 6.52 6.58 6.41 203,030 333,000 -1.5
31/01/2013
6.52
 859,350 6.85 6.85 6.52 153,060 5,720 1.8
30/01/2013
6.85
 754,760 7.01 7.01 6.79 363,410 8,910 4.5
29/01/2013
7.01
 1,667,930 6.68 7.12 6.58 769,310 14,010 9.7
28/01/2013
6.68
 2,891,660 6.25 6.68 6.30 936,700 200,000 8.9
25/01/2013
6.25
 1,110,190 6.09 6.25 6.03 410,330 0 4.7
24/01/2013
6.09
 526,070 5.98 6.09 5.92 302,100 8,000 3.3
23/01/2013
5.98
 356,880 5.87 5.98 5.87 122,330 0 1.3
22/01/2013
5.87
 338,690 5.98 5.98 5.81 2,300 5,200 -0.0
21/01/2013
5.98
 539,520 6.09 6.09 5.92 6,500 318,390 -3.4
18/01/2013
6.09
 474,030 6.14 6.14 5.92 10,100 5,630 0.0
17/01/2013
6.14
 508,240 6.30 6.30 6.14 19,000 10,000 0.1
16/01/2013
6.30
 1,160,520 6.25 6.36 6.14 204,350 23,000 2.1
15/01/2013
6.25
 1,030,380 6.03 6.30 5.98 496,380 49,300 5.1
14/01/2013
6.03
 414,540 6.03 6.03 5.92 123,230 0 1.4
11/01/2013
6.03
 799,660 6.14 6.19 5.92 251,460 20,000 2.6
10/01/2013
6.14
 1,353,100 6.14 6.14 5.87 413,490 69,500 3.8
09/01/2013
6.14
 1,069,840 6.19 6.36 5.98 309,190 0 3.5
08/01/2013
6.19
 2,337,780 5.92 6.19 6.09 656,440 383,000 3.1
07/01/2013
5.92
 1,655,040 5.65 5.92 5.76 171,480 283,910 -1.2
04/01/2013
5.65
 392,830 5.65 5.71 5.60 68,720 36,090 0.3
03/01/2013
5.65
 383,370 5.65 5.65 5.54 117,290 10,000 1.1
02/01/2013
5.65
 532,600 5.60 5.71 5.60 0 84,940 -0.9
28/12/2012
5.60
 209,810 5.60 5.65 5.60 3,000 70,000 -0.7
27/12/2012
5.60
 707,420 5.54 5.76 5.49 50,000 30,000 0.2
26/12/2012
5.54
 294,550 5.54 5.54 5.43 300 140,000 -1.4
25/12/2012
5.54
 145,170 5.60 5.60 5.54 21,450 54,840 -0.3
24/12/2012
5.60
 369,240 5.54 5.60 5.49 137,620 77,270 0.6
21/12/2012
5.54
 546,430 5.49 5.54 5.43 227,500 110,000 1.2
20/12/2012
5.49
 250,180 5.54 5.54 5.49 32,970 158,050 -1.3
19/12/2012
5.54
 343,520 5.43 5.54 5.43 0 285,770 -2.9
18/12/2012
5.43
 401,630 5.54 5.60 5.43 0 279,000 -2.8
17/12/2012: Cổ tức tiền mặt tỉ lệ: 6%
17/12/2012
5.54
 522,710 5.60 5.65 5.54 0 330,000 -3.4
14/12/2012
5.60
 276,310 5.65 5.65 5.55 2,000 152,310 -1.6
13/12/2012
5.65
 281,060 5.60 5.65 5.55 0 138,700 -1.5
12/12/2012
5.60
 223,790 5.60 5.65 5.60 6,000 101,180 -1.0
11/12/2012
5.60
 395,190 5.60 5.65 5.60 231,620 146,700 0.9
10/12/2012
5.60
 240,490 5.60 5.65 5.55 5,000 100,000 -1.0
07/12/2012
5.60
 226,870 5.55 5.65 5.60 46,280 0 0.5
06/12/2012
5.55
 131,360 5.60 5.65 5.55 0 0 0
05/12/2012
5.60
 222,130 5.55 5.65 5.55 100,000 0 1.1
04/12/2012
5.55
 162,730 5.60 5.60 5.49 0 0 0
03/12/2012
5.60
 199,520 5.55 5.60 5.49 131,020 0 1.4
30/11/2012
5.55
 127,510 5.55 5.60 5.49 25,630 0 0.3
29/11/2012
5.55
 57,590 5.60 5.60 5.55 0 3,930 -0.0
28/11/2012
5.60
 214,840 5.60 5.65 5.49 1,104,008 1,161,908 -0.6
27/11/2012
5.60
 176,490 5.55 5.70 5.55 85,000 4,710 0.9
26/11/2012
5.55
 142,050 5.65 5.65 5.55 0 2,360 -0.0
23/11/2012
5.65
 82,230 5.65 5.70 5.60 0 6,060 -0.1
22/11/2012
5.65
 60,660 5.65 5.70 5.65 0 4,820 -0.1
21/11/2012
5.65
 259,570 5.75 5.80 5.65 51,200 118,930 -0.7
20/11/2012
5.75
 214,720 5.70 5.80 5.75 67,000 150 0.7
19/11/2012
5.70
 176,340 5.70 5.75 5.70 63,600 3,000 0.7
16/11/2012
5.70
 97,250 5.75 5.80 5.70 0 0 0
15/11/2012
5.75
 506,350 5.70 5.85 5.70 313,040 116,910 2.2
14/11/2012
5.70
 545,020 5.60 5.85 5.55 0 203,090 -2.3
13/11/2012
5.60
 211,720 5.60 5.65 5.60 50,000 0 0.5
12/11/2012
5.60
 219,710 5.60 5.65 5.55 35,670 0 0.4
09/11/2012
5.60
 115,530 5.60 5.65 5.55 0 20,550 -0.2
08/11/2012
5.60
 339,070 5.60 5.60 5.55 297,450 0 3.2
07/11/2012
5.60
 330,700 5.60 5.65 5.55 229,580 43,080 2.0
06/11/2012
5.60
 476,960 5.55 5.65 5.55 372,520 120,010 2.7
05/11/2012
5.55
 307,230 5.39 5.60 5.39 90,000 2,520 0.9
02/11/2012
5.39
 293,600 5.60 5.60 5.39 0 2,520 -0.0
01/11/2012
5.60
 604,030 5.39 5.65 5.39 150,000 50,000 1.1
31/10/2012
5.39
 270,320 5.34 5.39 5.34 244,800 2,020 2.5
30/10/2012
5.34
 125,700 5.39 5.44 5.34 10,210 20,000 -0.1
29/10/2012
5.39
 185,120 5.39 5.39 5.34 100,860 0 1.1
26/10/2012
5.39
 153,520 5.34 5.39 5.34 1,000 22,380 -0.2
25/10/2012
5.34
 272,350 5.34 5.39 5.29 145,580 0 1.5
24/10/2012
5.34
 271,800 5.29 5.39 5.29 0 0 0
23/10/2012
5.29
 287,990 5.29 5.34 5.29 0 0 0
22/10/2012
5.29
 205,140 5.29 5.29 5.24 79,480 0 0.8
19/10/2012
5.29
 223,230 5.34 5.34 5.24 1,000 0 0.0
18/10/2012
5.34
 126,410 5.34 5.39 5.34 0 0 0
17/10/2012
5.34
 195,320 5.39 5.39 5.29 0 0 0
16/10/2012
5.39
 408,830 5.24 5.44 5.24 72,370 0 0.8
15/10/2012
5.24
 98,260 5.24 5.29 5.24 44,750 0 0.5
12/10/2012
5.24
 221,710 5.24 5.29 5.24 30,000 0 0.3
11/10/2012
5.24
 352,530 5.29 5.34 5.24 1,000 3,000 -0.0
10/10/2012
5.29
 179,660 5.24 5.29 5.24 40,000 136,230 -1.0
09/10/2012
5.24
 335,130 5.29 5.34 5.24 2,670 230,000 -2.3
08/10/2012
5.29
 361,070 5.29 5.34 5.24 110,240 303,720 -2.0
05/10/2012
5.29
 300,120 5.24 5.29 5.24 102,630 245,300 -1.5
04/10/2012
5.24
 403,000 5.29 5.29 5.24 130,000 486,360 -3.6
03/10/2012
5.29
 84,450 5.24 5.34 5.24 9,300 0 0.1
02/10/2012
5.24
 117,840 5.24 5.24 5.19 10,000 0 0.1
01/10/2012
5.24
 174,630 5.24 5.29 5.19 10,000 0 0.1
28/09/2012
5.24
 56,890 5.29 5.29 5.24 16,420 6,960 0.1
27/09/2012
5.29
 61,480 5.34 5.34 5.24 0 1,850 -0.0
26/09/2012
5.34
 43,860 5.29 5.34 5.29 11,300 0 0.1
25/09/2012
5.29
 71,910 5.24 5.34 5.24 10,000 8,300 0.0
24/09/2012
5.24
 131,040 5.49 5.49 5.24 0 18,530 -0.2
21/09/2012
5.49
 436,460 5.24 5.49 5.24 332,950 31,260 3.2
20/09/2012
5.24
 342,380 5.34 5.34 5.19 147,600 0 1.5
19/09/2012
5.34
 172,820 5.24 5.34 5.24 108,980 7,440 1.0
18/09/2012
5.24
 263,080 5.34 5.34 5.19 63,600 0 0.7
17/09/2012
5.34
 149,210 5.34 5.34 5.29 100 1,480 -0.0

Chính sách bảo mật | Điều khoản sử dụng |