CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.45
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
(2026-02-23) 		-0.30 -0.69% 271,700 -15,400 -0.7
43
43.60
43.45
2 tháng
(2026-01-19) 		-0.15 -0.34% 871,400 -9,800 -0.4
43
43.65
43.45
3 tháng
(2025-12-18) 		0.29 0.68% 1,025,900 -2,700 -0.1
43
43.65
43.45
6 tháng
(2025-09-19) 		-1.54 -3.43% 2,483,300 -712,600 -30.9
40.73
44.84
43.45
12 tháng
(2025-03-24) 		-5.80 -11.82% 6,302,500 -2,761,358 -125.7
40.73
49.57
43.45
24 tháng
(2024-03-28) 		-0.75 -1.71% 10,043,000 -2,915,517 -133.4
39.69
50.03
43.45
36 tháng
(2023-04-03) 		10.44 31.77% 17,760,600 -2,176,117 -105.7
32.86
50.03
43.45
60 tháng
(2021-04-13) 		27.66 176.85% 79,894,400 -2,579,350 -113.4
15.24
50.03
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2012
5.87
 2,376,930 5.62 5.87 5.72 1,009,960 141,500 10.1
05/03/2012
5.62
 47,610 5.37 5.62 5.62 0 0 0
02/03/2012
5.37
 324,640 5.12 5.37 5.37 92,640 22,460 0.8
01/03/2012
5.12
 1,049,110 4.92 5.12 4.92 698,100 20,500 6.9
29/02/2012
4.92
 860,140 4.72 4.92 4.72 341,300 208,330 1.3
28/02/2012
4.72
 465,530 4.77 4.92 4.67 161,780 4,430 1.5
27/02/2012
4.77
 518,050 4.62 4.82 4.62 76,510 0 0.7
24/02/2012
4.62
 625,820 4.52 4.62 4.47 571,500 241,820 3.0
23/02/2012
4.52
 286,890 4.52 4.57 4.47 54,000 0 0.5
22/02/2012
4.52
 528,170 4.37 4.52 4.37 197,700 154,810 0.4
21/02/2012
4.37
 254,970 4.47 4.52 4.37 30,000 59,950 -0.3
20/02/2012
4.47
 216,610 4.37 4.47 4.42 10,000 160 0.1
17/02/2012
4.37
 106,690 4.32 4.42 4.32 121,680 0 1.0
16/02/2012
4.32
 87,730 4.32 4.32 4.32 30,050 1,920 0.2
15/02/2012
4.32
 188,110 4.32 4.37 4.27 160,700 0 1.4
14/02/2012
4.32
 143,070 4.27 4.32 4.22 63,190 3,530 0.5
13/02/2012
4.27
 205,610 4.32 4.32 4.27 133,160 0 1.1
10/02/2012
4.32
 301,750 4.47 4.47 4.27 115,300 4,500 1.0
09/02/2012
4.47
 360,430 4.32 4.47 4.32 175,000 3,020 1.5
08/02/2012
4.32
 151,900 4.27 4.37 4.27 10,000 0 0.1
07/02/2012
4.27
 107,140 4.22 4.27 4.17 164,050 0 1.4
06/02/2012
4.22
 142,850 4.27 4.27 4.17 4,010 22,680 -0.2
03/02/2012
4.27
 269,490 4.37 4.47 4.27 12,600 9,120 0.0
02/02/2012
4.37
 464,370 4.17 4.37 4.17 10 58,440 -0.5
01/02/2012
4.17
 207,160 4.17 4.17 4.12 31,120 1,000 0.2
31/01/2012
4.17
 321,870 4.12 4.22 4.12 425,330 4,200 3.5
30/01/2012
4.12
 247,760 4.07 4.12 4.07 51,690 0 0.4
20/01/2012
4.07
 111,300 4.12 4.12 4.02 29,510 33,070 -0.0
19/01/2012
4.12
 80,700 4.07 4.12 4.02 500 0 0.0
18/01/2012
4.07
 520,050 4.02 4.07 3.97 309,000 4,190 2.4
17/01/2012
4.02
 361,050 4.02 4.02 3.97 249,200 0 2.0
16/01/2012
4.02
 495,660 4.02 4.02 3.92 324,530 2,540 2.5
13/01/2012
4.02
 456,900 4.02 4.07 3.92 285,200 0 2.2
12/01/2012
4.02
 364,740 4.07 4.07 3.92 183,100 0 1.5
11/01/2012
4.07
 154,130 4.12 4.17 4.02 31,900 0 0.3
10/01/2012
4.12
 67,500 4.17 4.17 4.07 17,520 1,380 0.1
09/01/2012
4.17
 31,580 4.17 4.17 4.07 2,000 0 0.0
06/01/2012
4.17
 188,840 4.12 4.17 4.12 153,570 0 1.3
05/01/2012
4.12
 208,500 4.17 4.22 4.12 134,470 10,770 1.0
04/01/2012
4.17
 153,830 4.17 4.22 4.17 110,100 0 0.9
03/01/2012
4.17
 129,020 4.17 4.22 4.17 81,870 0 0.7
30/12/2011
4.17
 121,690 4.17 4.22 4.17 73,180 23,170 0.4
29/12/2011
4.17
 152,180 4.22 4.22 4.12 85,080 0 0.7
28/12/2011
4.22
 151,620 4.07 4.22 4.07 117,590 19,130 0.8
27/12/2011
4.07
 284,080 4.12 4.12 4.07 425,490 181,460 2.0
26/12/2011
4.12
 442,120 4.12 4.17 4.12 554,440 181,460 3.1
23/12/2011
4.12
 388,980 4.12 4.17 4.07 315,900 0 2.6
22/12/2011
4.12
 358,960 4.12 4.17 4.12 283,620 100 2.3
21/12/2011
4.12
 169,710 4.07 4.17 4.07 139,120 0 1.1
20/12/2011
4.07
 562,650 4.12 4.17 4.07 446,110 24,200 3.4
19/12/2011
4.12
 203,790 4.12 4.17 4.07 96,740 1,270 0.8
16/12/2011
4.12
 204,420 4.02 4.17 4.07 83,770 1,770 0.7
15/12/2011
4.02
 1,153,000 4.17 4.17 3.97 889,280 402,930 3.9
14/12/2011: Cổ tức tiền mặt tỉ lệ: 20%
14/12/2011
4.17
 640,330 4.32 4.32 4.12 227,540 13,770 1.8
13/12/2011
4.32
 723,940 4.36 4.40 4.28 0 90,200 -1.0
12/12/2011
4.36
 566,310 4.40 4.44 4.32 500 40,000 -0.4
09/12/2011
4.40
 485,010 4.40 4.44 4.36 39,500 0 0.4
08/12/2011
4.40
 764,000 4.44 4.44 4.36 241,000 81,960 1.7
07/12/2011
4.44
 952,830 4.32 4.48 4.32 42,460 346,960 -3.3
06/12/2011
4.32
 1,279,920 4.52 4.52 4.32 190,100 299,240 -1.2
05/12/2011
4.52
 1,237,620 4.48 4.64 4.44 132,600 389,210 -2.9
02/12/2011
4.48
 1,027,090 4.40 4.52 4.40 360,500 10,000 3.8
01/12/2011
4.40
 707,040 4.28 4.44 4.32 340,000 12,440 3.5
30/11/2011
4.28
 620,470 4.15 4.28 4.15 134,140 10,000 1.3
29/11/2011
4.15
 127,840 4.15 4.19 4.11 98,610 4,060 1.0
28/11/2011
4.15
 156,400 4.11 4.19 4.11 180,000 62,650 1.2
25/11/2011
4.11
 152,670 4.11 4.11 4.07 149,170 0 1.5
24/11/2011
4.11
 138,310 4.19 4.19 4.11 43,330 0 0.4
23/11/2011
4.19
 179,900 4.11 4.19 4.11 8,100 0 0.1
22/11/2011
4.11
 160,250 4.07 4.11 4.03 105,660 3,250 1.0
21/11/2011
4.07
 186,010 4.07 4.11 4.03 103,960 0 1.0
18/11/2011
4.07
 127,490 4.07 4.07 4.03 40,000 10,000 0.3
17/11/2011
4.07
 191,220 4.11 4.11 4.03 72,000 60,000 0.1
16/11/2011
4.11
 126,760 4.07 4.11 4.03 56,740 37,000 0.2
15/11/2011
4.07
 206,490 4.03 4.11 4.07 110,000 70,000 0.4
14/11/2011
4.03
 293,710 4.07 4.07 4.03 234,940 89,710 1.4
11/11/2011
4.07
 294,310 4.07 4.11 4.03 117,270 72,340 0.4
10/11/2011
4.07
 152,710 4.07 4.11 4.03 104,510 0 1.0
09/11/2011
4.07
 97,670 4.07 4.07 4.03 64,440 0 0.6
08/11/2011
4.07
 76,730 4.11 4.11 4.03 14,940 6,680 0.1
07/11/2011
4.11
 266,520 4.07 4.11 4.03 116,240 15,000 1.0
04/11/2011
4.07
 102,560 4.07 4.11 4.03 0 15,000 -0.1
03/11/2011
4.07
 312,470 3.95 4.07 4.03 0 0 0
02/11/2011
3.95
 230,010 4.03 4.03 3.95 58,970 85,880 -0.3
01/11/2011
4.03
 21,810 4.07 4.07 4.03 0 0 0
31/10/2011
4.07
 103,470 4.11 4.11 4.07 0 17,000 -0.2
28/10/2011
4.11
 52,530 4.03 4.11 4.03 0 5,090 -0.1
27/10/2011
4.03
 41,660 4.03 4.07 4.03 0 0 0
26/10/2011
4.03
 27,560 3.99 4.03 3.99 0 0 0
25/10/2011
3.99
 72,530 3.99 3.99 3.95 400 0 0.0
24/10/2011
3.99
 62,490 4.03 4.07 3.99 0 0 0
21/10/2011
4.03
 46,530 4.03 4.07 3.95 2,940 110 0.0
20/10/2011
4.03
 57,350 4.03 4.03 3.99 0 0 0
19/10/2011
4.03
 57,620 4.03 4.07 4.03 10,000 0 0.1
18/10/2011
4.03
 139,990 4.03 4.03 3.99 107,060 0 1.1
17/10/2011
4.03
 84,030 4.03 4.03 4.03 0 0 0
14/10/2011
4.03
 57,770 4.03 4.07 4.03 0 10,260 -0.1
13/10/2011
4.03
 164,570 4.03 4.07 3.99 100 0 0.0
12/10/2011
4.03
 129,060 4.11 4.11 4.03 5,500 0 0.1
11/10/2011
4.11
 68,870 4.07 4.11 4.03 0 15,290 -0.2

Chính sách bảo mật | Điều khoản sử dụng |