CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44.50
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
(2025-12-29) 		0 0% 170,800 8,000 0.4
44.30
44.50
44.50
2 tháng
(2025-12-01) 		0.50 1.14% 264,200 13,200 0.6
43.75
44.50
44.50
3 tháng
(2025-10-30) 		0.59 1.34% 672,500 -11,300 -0.5
43.50
44.75
44.50
6 tháng
(2025-08-01) 		-0.89 -1.96% 2,025,700 -742,300 -32.3
41.66
46.73
44.50
12 tháng
(2025-02-03) 		-2.89 -6.10% 6,018,700 -2,774,458 -126.4
41.66
51.18
44.50
24 tháng
(2024-02-15) 		-0.02 -0.04% 9,947,900 -2,846,917 -130.2
40.61
51.18
44.50
36 tháng
(2023-02-13) 		13.47 43.43% 18,508,200 -1,801,327 -90.4
31.03
51.18
44.50
60 tháng
(2021-02-23) 		29.65 199.74% 81,344,200 -2,507,450 -111.6
14.60
51.18
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/11/2011
4.21
 152,670 4.21 4.21 4.17 149,170 0 1.5
24/11/2011
4.21
 138,310 4.29 4.29 4.21 43,330 0 0.4
23/11/2011
4.29
 179,900 4.21 4.29 4.21 8,100 0 0.1
22/11/2011
4.21
 160,250 4.17 4.21 4.12 105,660 3,250 1.0
21/11/2011
4.17
 186,010 4.17 4.21 4.12 103,960 0 1.0
18/11/2011
4.17
 127,490 4.17 4.17 4.12 40,000 10,000 0.3
17/11/2011
4.17
 191,220 4.21 4.21 4.12 72,000 60,000 0.1
16/11/2011
4.21
 126,760 4.17 4.21 4.12 56,740 37,000 0.2
15/11/2011
4.17
 206,490 4.12 4.21 4.17 110,000 70,000 0.4
14/11/2011
4.12
 293,710 4.17 4.17 4.12 234,940 89,710 1.4
11/11/2011
4.17
 294,310 4.17 4.21 4.12 117,270 72,340 0.4
10/11/2011
4.17
 152,710 4.17 4.21 4.12 104,510 0 1.0
09/11/2011
4.17
 97,670 4.17 4.17 4.12 64,440 0 0.6
08/11/2011
4.17
 76,730 4.21 4.21 4.12 14,940 6,680 0.1
07/11/2011
4.21
 266,520 4.17 4.21 4.12 116,240 15,000 1.0
04/11/2011
4.17
 102,560 4.17 4.21 4.12 0 15,000 -0.1
03/11/2011
4.17
 312,470 4.04 4.17 4.12 0 0 0
02/11/2011
4.04
 230,010 4.12 4.12 4.04 58,970 85,880 -0.3
01/11/2011
4.12
 21,810 4.17 4.17 4.12 0 0 0
31/10/2011
4.17
 103,470 4.21 4.21 4.17 0 17,000 -0.2
28/10/2011
4.21
 52,530 4.12 4.21 4.12 0 5,090 -0.1
27/10/2011
4.12
 41,660 4.12 4.17 4.12 0 0 0
26/10/2011
4.12
 27,560 4.08 4.12 4.08 0 0 0
25/10/2011
4.08
 72,530 4.08 4.08 4.04 400 0 0.0
24/10/2011
4.08
 62,490 4.12 4.17 4.08 0 0 0
21/10/2011
4.12
 46,530 4.12 4.17 4.04 2,940 110 0.0
20/10/2011
4.12
 57,350 4.12 4.12 4.08 0 0 0
19/10/2011
4.12
 57,620 4.12 4.17 4.12 10,000 0 0.1
18/10/2011
4.12
 139,990 4.12 4.12 4.08 107,060 0 1.1
17/10/2011
4.12
 84,030 4.12 4.12 4.12 0 0 0
14/10/2011
4.12
 57,770 4.12 4.17 4.12 0 10,260 -0.1
13/10/2011
4.12
 164,570 4.12 4.17 4.08 100 0 0.0
12/10/2011
4.12
 129,060 4.21 4.21 4.12 5,500 0 0.1
11/10/2011
4.21
 68,870 4.17 4.21 4.12 0 15,290 -0.2
10/10/2011
4.17
 27,030 4.21 4.25 4.17 100 7,630 -0.1
07/10/2011
4.21
 223,090 4.21 4.21 4.17 177,500 5,310 1.7
06/10/2011
4.21
 212,120 4.17 4.25 4.17 0 0 0
05/10/2011
4.17
 406,880 4.17 4.17 4.12 200,000 3,280 2.0
04/10/2011
4.17
 472,960 4.17 4.21 4.12 257,740 107,310 1.5
03/10/2011
4.17
 103,900 4.25 4.29 4.17 590 0 0.0
30/09/2011
4.25
 137,690 4.25 4.25 4.17 0 45,730 -0.5
29/09/2011
4.25
 160,400 4.25 4.25 4.17 0 47,000 -0.5
28/09/2011
4.25
 307,960 4.25 4.33 4.25 50 22,780 -0.2
27/09/2011
4.25
 510,120 4.33 4.33 4.25 40,000 60,820 -0.2
26/09/2011
4.33
 226,210 4.33 4.37 4.25 7,060 49,370 -0.4
23/09/2011
4.33
 408,850 4.42 4.42 4.29 180,000 0 1.9
22/09/2011
4.42
 193,690 4.37 4.42 4.33 1,000 820 0.0
21/09/2011
4.37
 413,990 4.42 4.42 4.37 192,040 52,300 1.5
20/09/2011
4.42
 335,810 4.42 4.46 4.37 210,000 0 2.2
19/09/2011
4.42
 442,230 4.33 4.42 4.29 129,010 0 1.3
16/09/2011
4.33
 718,970 4.37 4.37 4.29 196,000 0 2.0
15/09/2011
4.37
 689,280 4.46 4.46 4.29 252,970 2,560 2.6
14/09/2011
4.46
 843,950 4.54 4.58 4.46 419,890 0 4.5
13/09/2011
4.54
 498,280 4.50 4.58 4.50 174,540 2,930 1.9
12/09/2011
4.50
 443,530 4.46 4.58 4.46 156,010 9,580 1.6
09/09/2011
4.46
 811,360 4.29 4.46 4.25 91,050 500 1.0
08/09/2011
4.29
 804,350 4.21 4.37 4.21 47,000 6,600 0.4
07/09/2011
4.21
 637,140 4.17 4.25 4.17 257,990 242,010 0.2
06/09/2011
4.17
 805,830 4.12 4.21 4.04 581,730 50,000 5.3
05/09/2011
4.12
 775,900 4.21 4.21 4.12 356,870 372,860 -0.2
01/09/2011
4.21
 694,470 4.12 4.21 4.08 204,010 170,030 0.3
31/08/2011
4.12
 649,660 4.08 4.12 4.04 164,860 300 1.6
30/08/2011
4.08
 607,310 4.04 4.21 4.04 61,200 46,000 0.1
29/08/2011
4.04
 532,330 3.87 4.04 3.92 300 50,820 -0.5

Chính sách bảo mật | Điều khoản sử dụng |