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)
09/01/2012
4.12
 31,580 4.12 4.12 4.02 2,000 0 0.0
06/01/2012
4.12
 188,840 4.07 4.12 4.07 153,570 0 1.3
05/01/2012
4.07
 208,500 4.12 4.17 4.07 134,470 10,770 1.0
04/01/2012
4.12
 153,830 4.12 4.17 4.12 110,100 0 0.9
03/01/2012
4.12
 129,020 4.12 4.17 4.12 81,870 0 0.7
30/12/2011
4.12
 121,690 4.12 4.17 4.12 73,180 23,170 0.4
29/12/2011
4.12
 152,180 4.17 4.17 4.07 85,080 0 0.7
28/12/2011
4.17
 151,620 4.02 4.17 4.02 117,590 19,130 0.8
27/12/2011
4.02
 284,080 4.07 4.07 4.02 425,490 181,460 2.0
26/12/2011
4.07
 442,120 4.07 4.12 4.07 554,440 181,460 3.1
23/12/2011
4.07
 388,980 4.07 4.12 4.02 315,900 0 2.6
22/12/2011
4.07
 358,960 4.07 4.12 4.07 283,620 100 2.3
21/12/2011
4.07
 169,710 4.02 4.12 4.02 139,120 0 1.1
20/12/2011
4.02
 562,650 4.07 4.12 4.02 446,110 24,200 3.4
19/12/2011
4.07
 203,790 4.07 4.12 4.02 96,740 1,270 0.8
16/12/2011
4.07
 204,420 3.97 4.12 4.02 83,770 1,770 0.7
15/12/2011
3.97
 1,153,000 4.12 4.12 3.92 889,280 402,930 3.9
14/12/2011: Cổ tức tiền mặt tỉ lệ: 20%
14/12/2011
4.12
 640,330 4.27 4.27 4.07 227,540 13,770 1.8
13/12/2011
4.27
 723,940 4.31 4.35 4.23 0 90,200 -1.0
12/12/2011
4.31
 566,310 4.35 4.39 4.27 500 40,000 -0.4
09/12/2011
4.35
 485,010 4.35 4.39 4.31 39,500 0 0.4
08/12/2011
4.35
 764,000 4.39 4.39 4.31 241,000 81,960 1.7
07/12/2011
4.39
 952,830 4.27 4.43 4.27 42,460 346,960 -3.3
06/12/2011
4.27
 1,279,920 4.47 4.47 4.27 190,100 299,240 -1.2
05/12/2011
4.47
 1,237,620 4.43 4.59 4.39 132,600 389,210 -2.9
02/12/2011
4.43
 1,027,090 4.35 4.47 4.35 360,500 10,000 3.8
01/12/2011
4.35
 707,040 4.23 4.39 4.27 340,000 12,440 3.5
30/11/2011
4.23
 620,470 4.11 4.23 4.11 134,140 10,000 1.3
29/11/2011
4.11
 127,840 4.11 4.15 4.07 98,610 4,060 1.0
28/11/2011
4.11
 156,400 4.07 4.15 4.07 180,000 62,650 1.2
25/11/2011
4.07
 152,670 4.07 4.07 4.03 149,170 0 1.5
24/11/2011
4.07
 138,310 4.15 4.15 4.07 43,330 0 0.4
23/11/2011
4.15
 179,900 4.07 4.15 4.07 8,100 0 0.1
22/11/2011
4.07
 160,250 4.03 4.07 3.99 105,660 3,250 1.0
21/11/2011
4.03
 186,010 4.03 4.07 3.99 103,960 0 1.0
18/11/2011
4.03
 127,490 4.03 4.03 3.99 40,000 10,000 0.3
17/11/2011
4.03
 191,220 4.07 4.07 3.99 72,000 60,000 0.1
16/11/2011
4.07
 126,760 4.03 4.07 3.99 56,740 37,000 0.2
15/11/2011
4.03
 206,490 3.99 4.07 4.03 110,000 70,000 0.4
14/11/2011
3.99
 293,710 4.03 4.03 3.99 234,940 89,710 1.4
11/11/2011
4.03
 294,310 4.03 4.07 3.99 117,270 72,340 0.4
10/11/2011
4.03
 152,710 4.03 4.07 3.99 104,510 0 1.0
09/11/2011
4.03
 97,670 4.03 4.03 3.99 64,440 0 0.6
08/11/2011
4.03
 76,730 4.07 4.07 3.99 14,940 6,680 0.1
07/11/2011
4.07
 266,520 4.03 4.07 3.99 116,240 15,000 1.0
04/11/2011
4.03
 102,560 4.03 4.07 3.99 0 15,000 -0.1
03/11/2011
4.03
 312,470 3.90 4.03 3.99 0 0 0
02/11/2011
3.90
 230,010 3.99 3.99 3.90 58,970 85,880 -0.3
01/11/2011
3.99
 21,810 4.03 4.03 3.99 0 0 0
31/10/2011
4.03
 103,470 4.07 4.07 4.03 0 17,000 -0.2
28/10/2011
4.07
 52,530 3.99 4.07 3.99 0 5,090 -0.1
27/10/2011
3.99
 41,660 3.99 4.03 3.99 0 0 0
26/10/2011
3.99
 27,560 3.94 3.99 3.94 0 0 0
25/10/2011
3.94
 72,530 3.94 3.94 3.90 400 0 0.0
24/10/2011
3.94
 62,490 3.99 4.03 3.94 0 0 0
21/10/2011
3.99
 46,530 3.99 4.03 3.90 2,940 110 0.0
20/10/2011
3.99
 57,350 3.99 3.99 3.94 0 0 0
19/10/2011
3.99
 57,620 3.99 4.03 3.99 10,000 0 0.1
18/10/2011
3.99
 139,990 3.99 3.99 3.94 107,060 0 1.1
17/10/2011
3.99
 84,030 3.99 3.99 3.99 0 0 0
14/10/2011
3.99
 57,770 3.99 4.03 3.99 0 10,260 -0.1
13/10/2011
3.99
 164,570 3.99 4.03 3.94 100 0 0.0
12/10/2011
3.99
 129,060 4.07 4.07 3.99 5,500 0 0.1
11/10/2011
4.07
 68,870 4.03 4.07 3.99 0 15,290 -0.2
10/10/2011
4.03
 27,030 4.07 4.11 4.03 100 7,630 -0.1
07/10/2011
4.07
 223,090 4.07 4.07 4.03 177,500 5,310 1.7
06/10/2011
4.07
 212,120 4.03 4.11 4.03 0 0 0
05/10/2011
4.03
 406,880 4.03 4.03 3.99 200,000 3,280 2.0
04/10/2011
4.03
 472,960 4.03 4.07 3.99 257,740 107,310 1.5
03/10/2011
4.03
 103,900 4.11 4.15 4.03 590 0 0.0
30/09/2011
4.11
 137,690 4.11 4.11 4.03 0 45,730 -0.5
29/09/2011
4.11
 160,400 4.11 4.11 4.03 0 47,000 -0.5
28/09/2011
4.11
 307,960 4.11 4.19 4.11 50 22,780 -0.2
27/09/2011
4.11
 510,120 4.19 4.19 4.11 40,000 60,820 -0.2
26/09/2011
4.19
 226,210 4.19 4.23 4.11 7,060 49,370 -0.4
23/09/2011
4.19
 408,850 4.27 4.27 4.15 180,000 0 1.9
22/09/2011
4.27
 193,690 4.23 4.27 4.19 1,000 820 0.0
21/09/2011
4.23
 413,990 4.27 4.27 4.23 192,040 52,300 1.5
20/09/2011
4.27
 335,810 4.27 4.31 4.23 210,000 0 2.2
19/09/2011
4.27
 442,230 4.19 4.27 4.15 129,010 0 1.3
16/09/2011
4.19
 718,970 4.23 4.23 4.15 196,000 0 2.0
15/09/2011
4.23
 689,280 4.31 4.31 4.15 252,970 2,560 2.6
14/09/2011
4.31
 843,950 4.39 4.43 4.31 419,890 0 4.5
13/09/2011
4.39
 498,280 4.35 4.43 4.35 174,540 2,930 1.9
12/09/2011
4.35
 443,530 4.31 4.43 4.31 156,010 9,580 1.6
09/09/2011
4.31
 811,360 4.15 4.31 4.11 91,050 500 1.0
08/09/2011
4.15
 804,350 4.07 4.23 4.07 47,000 6,600 0.4
07/09/2011
4.07
 637,140 4.03 4.11 4.03 257,990 242,010 0.2
06/09/2011
4.03
 805,830 3.99 4.07 3.90 581,730 50,000 5.3
05/09/2011
3.99
 775,900 4.07 4.07 3.99 356,870 372,860 -0.2
01/09/2011
4.07
 694,470 3.99 4.07 3.94 204,010 170,030 0.3
31/08/2011
3.99
 649,660 3.94 3.99 3.90 164,860 300 1.6
30/08/2011
3.94
 607,310 3.90 4.07 3.90 61,200 46,000 0.1
29/08/2011
3.90
 532,330 3.74 3.90 3.78 300 50,820 -0.5
26/08/2011
3.74
 480,810 3.70 3.78 3.66 10,670 0 0.1
25/08/2011
3.70
 246,520 3.66 3.70 3.62 264,510 1,500 2.4
24/08/2011
3.66
 508,970 3.62 3.70 3.62 292,000 0 2.7
23/08/2011
3.62
 730,640 3.58 3.66 3.58 438,840 3,970 3.9
22/08/2011
3.58
 109,390 3.58 3.62 3.58 29,380 0 0.3
19/08/2011
3.58
 277,610 3.58 3.58 3.54 0 12,780 -0.1

Chính sách bảo mật | Điều khoản sử dụng |