CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
0.20
(0.49%)
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
(2026-08-17) 		-0.50 -1.20% 104,200 -2,311 0
41
41.80
41.20
2 tháng
(2026-07-16) 		0.03 0.07% 255,000 -12,211 0
40.92
42.08
41.20
3 tháng
(2026-06-16) 		-0.12 -0.29% 330,200 -22,271 0
40.78
42.08
41.20
6 tháng
(2026-03-18) 		-0.45 -1.10% 747,600 -16,125 -0.3
40.78
42.08
41.20
12 tháng
(2025-09-19) 		-1.78 -4.15% 3,230,900 -728,725 -31.1
38.86
42.78
41.20
24 tháng
(2024-09-24) 		-1.89 -4.40% 8,872,300 -2,934,542 -133.8
38.86
47.73
41.20
36 tháng
(2023-10-02) 		5.25 14.68% 13,443,600 -2,920,242 -133.2
34.93
47.73
41.20
60 tháng
(2021-10-11) 		17.54 74.76% 70,605,100 -2,058,875 -102.4
19.02
47.73
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2012
5.55
 392,600 5.55 5.60 5.46 306,380 250,000 0.7
05/04/2012
5.55
 293,220 5.41 5.55 5.36 488,800 350,010 1.6
04/04/2012
5.41
 205,170 5.51 5.55 5.41 44,000 10,000 0.4
03/04/2012
5.51
 373,690 5.32 5.55 5.41 10,000 210,000 -2.3
30/03/2012
5.32
 809,340 5.41 5.41 5.32 517,530 212,220 3.4
29/03/2012
5.41
 493,300 5.55 5.55 5.41 277,010 128,370 1.7
28/03/2012
5.55
 883,640 5.46 5.55 5.41 629,620 300,000 3.8
27/03/2012
5.46
 396,570 5.65 5.65 5.46 101,060 2,090 1.1
26/03/2012
5.65
 1,112,310 5.65 5.75 5.60 539,700 220,490 3.8
23/03/2012
5.65
 1,147,650 5.65 5.75 5.60 486,500 161,390 3.9
22/03/2012
5.65
 858,120 5.65 5.75 5.60 537,580 81,770 5.4
21/03/2012
5.65
 1,938,010 5.55 5.79 5.51 1,018,780 501,370 6.2
20/03/2012
5.55
 867,050 5.46 5.55 5.36 518,270 200,000 3.6
19/03/2012
5.46
 1,096,870 5.70 5.70 5.46 258,530 1,000 3.0
16/03/2012
5.70
 2,252,920 5.51 5.70 5.55 1,176,010 762,170 4.9
15/03/2012
5.51
 1,539,460 5.27 5.51 5.17 607,770 500,000 1.2
14/03/2012
5.27
 627,200 5.36 5.51 5.22 291,170 294,500 -0.0
13/03/2012
5.36
 1,515,250 5.12 5.36 4.98 300,000 462,500 -1.8
12/03/2012
5.12
 0 5.36 5.12 5.12 100,000 257,510 -1.7
09/03/2012
5.36
 601,980 5.46 5.55 5.27 0 15,000 -0.2
08/03/2012
5.46
 1,047,120 5.75 5.75 5.46 415,800 331,330 1.0
07/03/2012
5.75
 3,033,820 5.60 5.84 5.41 1,376,870 1,954,590 -6.8
06/03/2012
5.60
 2,376,930 5.36 5.60 5.46 1,009,960 141,500 10.1
05/03/2012
5.36
 47,610 5.12 5.36 5.36 0 0 0
02/03/2012
5.12
 324,640 4.88 5.12 5.12 92,640 22,460 0.8
01/03/2012
4.88
 1,049,110 4.69 4.88 4.69 698,100 20,500 6.9
29/02/2012
4.69
 860,140 4.50 4.69 4.50 341,300 208,330 1.3
28/02/2012
4.50
 465,530 4.55 4.69 4.45 161,780 4,430 1.5
27/02/2012
4.55
 518,050 4.41 4.60 4.41 76,510 0 0.7
24/02/2012
4.41
 625,820 4.31 4.41 4.26 571,500 241,820 3.0
23/02/2012
4.31
 286,890 4.31 4.36 4.26 54,000 0 0.5
22/02/2012
4.31
 528,170 4.17 4.31 4.17 197,700 154,810 0.4
21/02/2012
4.17
 254,970 4.26 4.31 4.17 30,000 59,950 -0.3
20/02/2012
4.26
 216,610 4.17 4.26 4.21 10,000 160 0.1
17/02/2012
4.17
 106,690 4.12 4.21 4.12 121,680 0 1.0
16/02/2012
4.12
 87,730 4.12 4.12 4.12 30,050 1,920 0.2
15/02/2012
4.12
 188,110 4.12 4.17 4.07 160,700 0 1.4
14/02/2012
4.12
 143,070 4.07 4.12 4.02 63,190 3,530 0.5
13/02/2012
4.07
 205,610 4.12 4.12 4.07 133,160 0 1.1
10/02/2012
4.12
 301,750 4.26 4.26 4.07 115,300 4,500 1.0
09/02/2012
4.26
 360,430 4.12 4.26 4.12 175,000 3,020 1.5
08/02/2012
4.12
 151,900 4.07 4.17 4.07 10,000 0 0.1
07/02/2012
4.07
 107,140 4.02 4.07 3.97 164,050 0 1.4
06/02/2012
4.02
 142,850 4.07 4.07 3.97 4,010 22,680 -0.2
03/02/2012
4.07
 269,490 4.17 4.26 4.07 12,600 9,120 0.0
02/02/2012
4.17
 464,370 3.97 4.17 3.97 10 58,440 -0.5
01/02/2012
3.97
 207,160 3.97 3.97 3.93 31,120 1,000 0.2
31/01/2012
3.97
 321,870 3.93 4.02 3.93 425,330 4,200 3.5
30/01/2012
3.93
 247,760 3.88 3.93 3.88 51,690 0 0.4
20/01/2012
3.88
 111,300 3.93 3.93 3.83 29,510 33,070 -0.0
19/01/2012
3.93
 80,700 3.88 3.93 3.83 500 0 0.0
18/01/2012
3.88
 520,050 3.83 3.88 3.78 309,000 4,190 2.4
17/01/2012
3.83
 361,050 3.83 3.83 3.78 249,200 0 2.0
16/01/2012
3.83
 495,660 3.83 3.83 3.74 324,530 2,540 2.5
13/01/2012
3.83
 456,900 3.83 3.88 3.74 285,200 0 2.2
12/01/2012
3.83
 364,740 3.88 3.88 3.74 183,100 0 1.5
11/01/2012
3.88
 154,130 3.93 3.97 3.83 31,900 0 0.3
10/01/2012
3.93
 67,500 3.97 3.97 3.88 17,520 1,380 0.1
09/01/2012
3.97
 31,580 3.97 3.97 3.88 2,000 0 0.0
06/01/2012
3.97
 188,840 3.93 3.97 3.93 153,570 0 1.3
05/01/2012
3.93
 208,500 3.97 4.02 3.93 134,470 10,770 1.0
04/01/2012
3.97
 153,830 3.97 4.02 3.97 110,100 0 0.9
03/01/2012
3.97
 129,020 3.97 4.02 3.97 81,870 0 0.7
30/12/2011
3.97
 121,690 3.97 4.02 3.97 73,180 23,170 0.4
29/12/2011
3.97
 152,180 4.02 4.02 3.93 85,080 0 0.7
28/12/2011
4.02
 151,620 3.88 4.02 3.88 117,590 19,130 0.8
27/12/2011
3.88
 284,080 3.93 3.93 3.88 425,490 181,460 2.0
26/12/2011
3.93
 442,120 3.93 3.97 3.93 554,440 181,460 3.1
23/12/2011
3.93
 388,980 3.93 3.97 3.88 315,900 0 2.6
22/12/2011
3.93
 358,960 3.93 3.97 3.93 283,620 100 2.3
21/12/2011
3.93
 169,710 3.88 3.97 3.88 139,120 0 1.1
20/12/2011
3.88
 562,650 3.93 3.97 3.88 446,110 24,200 3.4
19/12/2011
3.93
 203,790 3.93 3.97 3.88 96,740 1,270 0.8
16/12/2011
3.93
 204,420 3.83 3.97 3.88 83,770 1,770 0.7
15/12/2011
3.83
 1,153,000 3.97 3.97 3.78 889,280 402,930 3.9
14/12/2011: Cổ tức tiền mặt tỉ lệ: 20%
14/12/2011
3.97
 640,330 4.12 4.12 3.93 227,540 13,770 1.8
13/12/2011
4.12
 723,940 4.16 4.20 4.08 0 90,200 -1.0
12/12/2011
4.16
 566,310 4.20 4.23 4.12 500 40,000 -0.4
09/12/2011
4.20
 485,010 4.20 4.23 4.16 39,500 0 0.4
08/12/2011
4.20
 764,000 4.23 4.23 4.16 241,000 81,960 1.7
07/12/2011
4.23
 952,830 4.12 4.27 4.12 42,460 346,960 -3.3
06/12/2011
4.12
 1,279,920 4.31 4.31 4.12 190,100 299,240 -1.2
05/12/2011
4.31
 1,237,620 4.27 4.43 4.23 132,600 389,210 -2.9
02/12/2011
4.27
 1,027,090 4.20 4.31 4.20 360,500 10,000 3.8
01/12/2011
4.20
 707,040 4.08 4.23 4.12 340,000 12,440 3.5
30/11/2011
4.08
 620,470 3.96 4.08 3.96 134,140 10,000 1.3
29/11/2011
3.96
 127,840 3.96 4.00 3.92 98,610 4,060 1.0
28/11/2011
3.96
 156,400 3.92 4.00 3.92 180,000 62,650 1.2
25/11/2011
3.92
 152,670 3.92 3.92 3.89 149,170 0 1.5
24/11/2011
3.92
 138,310 4.00 4.00 3.92 43,330 0 0.4
23/11/2011
4.00
 179,900 3.92 4.00 3.92 8,100 0 0.1
22/11/2011
3.92
 160,250 3.89 3.92 3.85 105,660 3,250 1.0
21/11/2011
3.89
 186,010 3.89 3.92 3.85 103,960 0 1.0
18/11/2011
3.89
 127,490 3.89 3.89 3.85 40,000 10,000 0.3
17/11/2011
3.89
 191,220 3.92 3.92 3.85 72,000 60,000 0.1
16/11/2011
3.92
 126,760 3.89 3.92 3.85 56,740 37,000 0.2
15/11/2011
3.89
 206,490 3.85 3.92 3.89 110,000 70,000 0.4
14/11/2011
3.85
 293,710 3.89 3.89 3.85 234,940 89,710 1.4
11/11/2011
3.89
 294,310 3.89 3.92 3.85 117,270 72,340 0.4
10/11/2011
3.89
 152,710 3.89 3.92 3.85 104,510 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |