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)
26/03/2013
6.04
 121,150 6.14 6.14 6.04 0 8,000 -0.1
25/03/2013
6.14
 160,700 6.04 6.14 5.99 33,320 2,130 0.4
22/03/2013
6.04
 248,940 6.14 6.14 5.93 12,820 0 0.1
21/03/2013
6.14
 188,260 6.14 6.20 6.09 0 0 0
20/03/2013
6.14
 91,320 6.09 6.20 6.04 3,270 0 0.0
19/03/2013
6.09
 106,860 6.14 6.20 6.04 500 27,290 -0.3
18/03/2013
6.14
 151,870 6.30 6.30 6.09 40,630 19,060 0.3
15/03/2013
6.30
 657,890 6.04 6.30 6.04 526,130 17,500 6.1
14/03/2013
6.04
 387,600 6.04 6.14 5.99 274,000 119,850 1.8
13/03/2013
6.04
 291,780 6.04 6.09 5.99 225,340 0 2.6
12/03/2013
6.04
 221,800 6.04 6.14 5.99 85,280 0 1.0
11/03/2013
6.04
 193,710 5.93 6.14 5.99 29,000 2,520 0.3
08/03/2013
5.93
 191,280 5.88 6.04 5.93 43,670 1,750 0.5
07/03/2013
5.88
 201,100 6.04 6.09 5.88 22,110 1,750 0.2
06/03/2013
6.04
 261,880 5.88 6.09 5.93 46,470 1,750 0.5
05/03/2013
5.88
 134,990 5.93 5.93 5.78 20,000 0 0.2
04/03/2013
5.93
 350,110 6.04 6.09 5.88 68,000 0 0.8
01/03/2013
6.04
 423,100 5.93 6.14 5.99 84,740 8,250 0.9
28/02/2013
5.93
 429,200 5.83 5.99 5.83 115,000 145,000 -0.3
27/02/2013
5.83
 722,040 5.88 5.99 5.72 142,200 287,800 -1.6
26/02/2013
5.88
 1,073,350 6.25 6.46 5.88 100,000 305,000 -2.4
25/02/2013
6.25
 373,500 6.20 6.30 6.20 1,500 0 0.0
22/02/2013
6.20
 1,396,060 6.30 6.56 6.20 51,000 45,550 0.1
21/02/2013
6.30
 915,720 6.72 6.72 6.30 0 35,020 -0.4
20/02/2013
6.72
 445,370 6.72 6.77 6.62 123,450 29,000 1.2
19/02/2013
6.72
 997,070 6.62 6.83 6.56 220,040 0 2.8
18/02/2013
6.62
 301,290 6.51 6.62 6.46 0 21,500 -0.3
08/02/2013
6.51
 337,870 6.56 6.67 6.46 50,000 5,000 0.6
07/02/2013
6.56
 356,200 6.62 6.72 6.51 40,000 23,000 0.2
06/02/2013
6.62
 691,890 6.30 6.62 6.30 421,860 122,130 3.7
05/02/2013
6.30
 326,420 6.35 6.41 6.25 60,910 21,000 0.5
04/02/2013
6.35
 503,310 6.25 6.51 6.30 51,590 22,000 0.4
01/02/2013
6.25
 683,890 6.30 6.35 6.20 203,030 333,000 -1.5
31/01/2013
6.30
 859,350 6.62 6.62 6.30 153,060 5,720 1.8
30/01/2013
6.62
 754,760 6.77 6.77 6.56 363,410 8,910 4.5
29/01/2013
6.77
 1,667,930 6.46 6.88 6.35 769,310 14,010 9.7
28/01/2013
6.46
 2,891,660 6.04 6.46 6.09 936,700 200,000 8.9
25/01/2013
6.04
 1,110,190 5.88 6.04 5.83 410,330 0 4.7
24/01/2013
5.88
 526,070 5.78 5.88 5.72 302,100 8,000 3.3
23/01/2013
5.78
 356,880 5.67 5.78 5.67 122,330 0 1.3
22/01/2013
5.67
 338,690 5.78 5.78 5.62 2,300 5,200 -0.0
21/01/2013
5.78
 539,520 5.88 5.88 5.72 6,500 318,390 -3.4
18/01/2013
5.88
 474,030 5.93 5.93 5.72 10,100 5,630 0.0
17/01/2013
5.93
 508,240 6.09 6.09 5.93 19,000 10,000 0.1
16/01/2013
6.09
 1,160,520 6.04 6.14 5.93 204,350 23,000 2.1
15/01/2013
6.04
 1,030,380 5.83 6.09 5.78 496,380 49,300 5.1
14/01/2013
5.83
 414,540 5.83 5.83 5.72 123,230 0 1.4
11/01/2013
5.83
 799,660 5.93 5.99 5.72 251,460 20,000 2.6
10/01/2013
5.93
 1,353,100 5.93 5.93 5.67 413,490 69,500 3.8
09/01/2013
5.93
 1,069,840 5.99 6.14 5.78 309,190 0 3.5
08/01/2013
5.99
 2,337,780 5.72 5.99 5.88 656,440 383,000 3.1
07/01/2013
5.72
 1,655,040 5.46 5.72 5.57 171,480 283,910 -1.2
04/01/2013
5.46
 392,830 5.46 5.51 5.41 68,720 36,090 0.3
03/01/2013
5.46
 383,370 5.46 5.46 5.36 117,290 10,000 1.1
02/01/2013
5.46
 532,600 5.41 5.51 5.41 0 84,940 -0.9
28/12/2012
5.41
 209,810 5.41 5.46 5.41 3,000 70,000 -0.7
27/12/2012
5.41
 707,420 5.36 5.57 5.30 50,000 30,000 0.2
26/12/2012
5.36
 294,550 5.36 5.36 5.25 300 140,000 -1.4
25/12/2012
5.36
 145,170 5.41 5.41 5.36 21,450 54,840 -0.3
24/12/2012
5.41
 369,240 5.36 5.41 5.30 137,620 77,270 0.6
21/12/2012
5.36
 546,430 5.30 5.36 5.25 227,500 110,000 1.2
20/12/2012
5.30
 250,180 5.36 5.36 5.30 32,970 158,050 -1.3
19/12/2012
5.36
 343,520 5.25 5.36 5.25 0 285,770 -2.9
18/12/2012
5.25
 401,630 5.36 5.41 5.25 0 279,000 -2.8
17/12/2012: Cổ tức tiền mặt tỉ lệ: 6%
17/12/2012
5.36
 522,710 5.41 5.46 5.36 0 330,000 -3.4
14/12/2012
5.41
 276,310 5.46 5.46 5.36 2,000 152,310 -1.6
13/12/2012
5.46
 281,060 5.41 5.46 5.36 0 138,700 -1.5
12/12/2012
5.41
 223,790 5.41 5.46 5.41 6,000 101,180 -1.0
11/12/2012
5.41
 395,190 5.41 5.46 5.41 231,620 146,700 0.9
10/12/2012
5.41
 240,490 5.41 5.46 5.36 5,000 100,000 -1.0
07/12/2012
5.41
 226,870 5.36 5.46 5.41 46,280 0 0.5
06/12/2012
5.36
 131,360 5.41 5.46 5.36 0 0 0
05/12/2012
5.41
 222,130 5.36 5.46 5.36 100,000 0 1.1
04/12/2012
5.36
 162,730 5.41 5.41 5.31 0 0 0
03/12/2012
5.41
 199,520 5.36 5.41 5.31 131,020 0 1.4
30/11/2012
5.36
 127,510 5.36 5.41 5.31 25,630 0 0.3
29/11/2012
5.36
 57,590 5.41 5.41 5.36 0 3,930 -0.0
28/11/2012
5.41
 214,840 5.41 5.46 5.31 1,104,008 1,161,908 -0.6
27/11/2012
5.41
 176,490 5.36 5.51 5.36 85,000 4,710 0.9
26/11/2012
5.36
 142,050 5.46 5.46 5.36 0 2,360 -0.0
23/11/2012
5.46
 82,230 5.46 5.51 5.41 0 6,060 -0.1
22/11/2012
5.46
 60,660 5.46 5.51 5.46 0 4,820 -0.1
21/11/2012
5.46
 259,570 5.56 5.61 5.46 51,200 118,930 -0.7
20/11/2012
5.56
 214,720 5.51 5.61 5.56 67,000 150 0.7
19/11/2012
5.51
 176,340 5.51 5.56 5.51 63,600 3,000 0.7
16/11/2012
5.51
 97,250 5.56 5.61 5.51 0 0 0
15/11/2012
5.56
 506,350 5.51 5.66 5.51 313,040 116,910 2.2
14/11/2012
5.51
 545,020 5.41 5.66 5.36 0 203,090 -2.3
13/11/2012
5.41
 211,720 5.41 5.46 5.41 50,000 0 0.5
12/11/2012
5.41
 219,710 5.41 5.46 5.36 35,670 0 0.4
09/11/2012
5.41
 115,530 5.41 5.46 5.36 0 20,550 -0.2
08/11/2012
5.41
 339,070 5.41 5.41 5.36 297,450 0 3.2
07/11/2012
5.41
 330,700 5.41 5.46 5.36 229,580 43,080 2.0
06/11/2012
5.41
 476,960 5.36 5.46 5.36 372,520 120,010 2.7
05/11/2012
5.36
 307,230 5.21 5.41 5.21 90,000 2,520 0.9
02/11/2012
5.21
 293,600 5.41 5.41 5.21 0 2,520 -0.0
01/11/2012
5.41
 604,030 5.21 5.46 5.21 150,000 50,000 1.1
31/10/2012
5.21
 270,320 5.16 5.21 5.16 244,800 2,020 2.5
30/10/2012
5.16
 125,700 5.21 5.26 5.16 10,210 20,000 -0.1
29/10/2012
5.21
 185,120 5.21 5.21 5.16 100,860 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |