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)
24/04/2012
6.16
 700,840 6.11 6.21 6.01 131,350 242,180 -1.3
23/04/2012
6.11
 445,050 6.11 6.16 6.06 27,970 122,550 -1.1
20/04/2012
6.11
 387,500 6.16 6.32 6.06 24,440 0 0.3
19/04/2012
6.16
 1,115,520 6.47 6.47 6.16 18,050 150,230 -1.6
18/04/2012
6.47
 2,696,960 6.32 6.62 6.47 0 290,510 -3.7
17/04/2012
6.32
 857,400 6.06 6.32 6.06 2,540 176,450 -2.1
16/04/2012
6.06
 649,790 5.91 6.11 5.85 200 82,910 -1.0
13/04/2012
5.91
 281,150 5.96 6.06 5.91 19,000 10,600 0.1
12/04/2012
5.96
 446,360 6.01 6.06 5.96 22,680 0 0.3
11/04/2012
6.01
 432,650 5.85 6.01 5.85 10,000 105,130 -1.1
10/04/2012
5.85
 582,030 5.96 6.01 5.85 0 60,620 -0.7
09/04/2012
5.96
 513,600 5.96 6.01 5.91 243,490 120,000 1.4
06/04/2012
5.96
 392,600 5.96 6.01 5.85 306,380 250,000 0.7
05/04/2012
5.96
 293,220 5.80 5.96 5.75 488,800 350,010 1.6
04/04/2012
5.80
 205,170 5.91 5.96 5.80 44,000 10,000 0.4
03/04/2012
5.91
 373,690 5.70 5.96 5.80 10,000 210,000 -2.3
30/03/2012
5.70
 809,340 5.80 5.80 5.70 517,530 212,220 3.4
29/03/2012
5.80
 493,300 5.96 5.96 5.80 277,010 128,370 1.7
28/03/2012
5.96
 883,640 5.85 5.96 5.80 629,620 300,000 3.8
27/03/2012
5.85
 396,570 6.06 6.06 5.85 101,060 2,090 1.1
26/03/2012
6.06
 1,112,310 6.06 6.16 6.01 539,700 220,490 3.8
23/03/2012
6.06
 1,147,650 6.06 6.16 6.01 486,500 161,390 3.9
22/03/2012
6.06
 858,120 6.06 6.16 6.01 537,580 81,770 5.4
21/03/2012
6.06
 1,938,010 5.96 6.21 5.91 1,018,780 501,370 6.2
20/03/2012
5.96
 867,050 5.85 5.96 5.75 518,270 200,000 3.6
19/03/2012
5.85
 1,096,870 6.11 6.11 5.85 258,530 1,000 3.0
16/03/2012
6.11
 2,252,920 5.91 6.11 5.96 1,176,010 762,170 4.9
15/03/2012
5.91
 1,539,460 5.65 5.91 5.55 607,770 500,000 1.2
14/03/2012
5.65
 627,200 5.75 5.91 5.60 291,170 294,500 -0.0
13/03/2012
5.75
 1,515,250 5.49 5.75 5.34 300,000 462,500 -1.8
12/03/2012
5.49
 0 5.75 5.49 5.49 100,000 257,510 -1.7
09/03/2012
5.75
 601,980 5.85 5.96 5.65 0 15,000 -0.2
08/03/2012
5.85
 1,047,120 6.16 6.16 5.85 415,800 331,330 1.0
07/03/2012
6.16
 3,033,820 6.01 6.26 5.80 1,376,870 1,954,590 -6.8
06/03/2012
6.01
 2,376,930 5.75 6.01 5.85 1,009,960 141,500 10.1
05/03/2012
5.75
 47,610 5.49 5.75 5.75 0 0 0
02/03/2012
5.49
 324,640 5.24 5.49 5.49 92,640 22,460 0.8
01/03/2012
5.24
 1,049,110 5.03 5.24 5.03 698,100 20,500 6.9
29/02/2012
5.03
 860,140 4.83 5.03 4.83 341,300 208,330 1.3
28/02/2012
4.83
 465,530 4.88 5.03 4.78 161,780 4,430 1.5
27/02/2012
4.88
 518,050 4.72 4.93 4.72 76,510 0 0.7
24/02/2012
4.72
 625,820 4.62 4.72 4.57 571,500 241,820 3.0
23/02/2012
4.62
 286,890 4.62 4.67 4.57 54,000 0 0.5
22/02/2012
4.62
 528,170 4.47 4.62 4.47 197,700 154,810 0.4
21/02/2012
4.47
 254,970 4.57 4.62 4.47 30,000 59,950 -0.3
20/02/2012
4.57
 216,610 4.47 4.57 4.52 10,000 160 0.1
17/02/2012
4.47
 106,690 4.42 4.52 4.42 121,680 0 1.0
16/02/2012
4.42
 87,730 4.42 4.42 4.42 30,050 1,920 0.2
15/02/2012
4.42
 188,110 4.42 4.47 4.36 160,700 0 1.4
14/02/2012
4.42
 143,070 4.36 4.42 4.31 63,190 3,530 0.5
13/02/2012
4.36
 205,610 4.42 4.42 4.36 133,160 0 1.1
10/02/2012
4.42
 301,750 4.57 4.57 4.36 115,300 4,500 1.0
09/02/2012
4.57
 360,430 4.42 4.57 4.42 175,000 3,020 1.5
08/02/2012
4.42
 151,900 4.36 4.47 4.36 10,000 0 0.1
07/02/2012
4.36
 107,140 4.31 4.36 4.26 164,050 0 1.4
06/02/2012
4.31
 142,850 4.36 4.36 4.26 4,010 22,680 -0.2
03/02/2012
4.36
 269,490 4.47 4.57 4.36 12,600 9,120 0.0
02/02/2012
4.47
 464,370 4.26 4.47 4.26 10 58,440 -0.5
01/02/2012
4.26
 207,160 4.26 4.26 4.21 31,120 1,000 0.2
31/01/2012
4.26
 321,870 4.21 4.31 4.21 425,330 4,200 3.5
30/01/2012
4.21
 247,760 4.16 4.21 4.16 51,690 0 0.4
20/01/2012
4.16
 111,300 4.21 4.21 4.11 29,510 33,070 -0.0
19/01/2012
4.21
 80,700 4.16 4.21 4.11 500 0 0.0
18/01/2012
4.16
 520,050 4.11 4.16 4.06 309,000 4,190 2.4
17/01/2012
4.11
 361,050 4.11 4.11 4.06 249,200 0 2.0
16/01/2012
4.11
 495,660 4.11 4.11 4.01 324,530 2,540 2.5
13/01/2012
4.11
 456,900 4.11 4.16 4.01 285,200 0 2.2
12/01/2012
4.11
 364,740 4.16 4.16 4.01 183,100 0 1.5
11/01/2012
4.16
 154,130 4.21 4.26 4.11 31,900 0 0.3
10/01/2012
4.21
 67,500 4.26 4.26 4.16 17,520 1,380 0.1
09/01/2012
4.26
 31,580 4.26 4.26 4.16 2,000 0 0.0
06/01/2012
4.26
 188,840 4.21 4.26 4.21 153,570 0 1.3
05/01/2012
4.21
 208,500 4.26 4.31 4.21 134,470 10,770 1.0
04/01/2012
4.26
 153,830 4.26 4.31 4.26 110,100 0 0.9
03/01/2012
4.26
 129,020 4.26 4.31 4.26 81,870 0 0.7
30/12/2011
4.26
 121,690 4.26 4.31 4.26 73,180 23,170 0.4
29/12/2011
4.26
 152,180 4.31 4.31 4.21 85,080 0 0.7
28/12/2011
4.31
 151,620 4.16 4.31 4.16 117,590 19,130 0.8
27/12/2011
4.16
 284,080 4.21 4.21 4.16 425,490 181,460 2.0
26/12/2011
4.21
 442,120 4.21 4.26 4.21 554,440 181,460 3.1
23/12/2011
4.21
 388,980 4.21 4.26 4.16 315,900 0 2.6
22/12/2011
4.21
 358,960 4.21 4.26 4.21 283,620 100 2.3
21/12/2011
4.21
 169,710 4.16 4.26 4.16 139,120 0 1.1
20/12/2011
4.16
 562,650 4.21 4.26 4.16 446,110 24,200 3.4
19/12/2011
4.21
 203,790 4.21 4.26 4.16 96,740 1,270 0.8
16/12/2011
4.21
 204,420 4.11 4.26 4.16 83,770 1,770 0.7
15/12/2011
4.11
 1,153,000 4.26 4.26 4.06 889,280 402,930 3.9
14/12/2011: Cổ tức tiền mặt tỉ lệ: 20%
14/12/2011
4.26
 640,330 4.42 4.42 4.21 227,540 13,770 1.8
13/12/2011
4.42
 723,940 4.46 4.50 4.37 0 90,200 -1.0
12/12/2011
4.46
 566,310 4.50 4.54 4.42 500 40,000 -0.4
09/12/2011
4.50
 485,010 4.50 4.54 4.46 39,500 0 0.4
08/12/2011
4.50
 764,000 4.54 4.54 4.46 241,000 81,960 1.7
07/12/2011
4.54
 952,830 4.42 4.58 4.42 42,460 346,960 -3.3
06/12/2011
4.42
 1,279,920 4.62 4.62 4.42 190,100 299,240 -1.2
05/12/2011
4.62
 1,237,620 4.58 4.75 4.54 132,600 389,210 -2.9
02/12/2011
4.58
 1,027,090 4.50 4.62 4.50 360,500 10,000 3.8
01/12/2011
4.50
 707,040 4.37 4.54 4.42 340,000 12,440 3.5
30/11/2011
4.37
 620,470 4.25 4.37 4.25 134,140 10,000 1.3
29/11/2011
4.25
 127,840 4.25 4.29 4.21 98,610 4,060 1.0
28/11/2011
4.25
 156,400 4.21 4.29 4.21 180,000 62,650 1.2

Chính sách bảo mật | Điều khoản sử dụng |