CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.45
0.15
(0.35%)
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)
16/12/2010
5.05
 395,190 5.13 5.13 4.97 91,150 0 1.1
15/12/2010
5.13
 557,800 5.25 5.33 5.13 27,630 0 0.4
14/12/2010
5.25
 1,178,620 5.29 5.33 5.05 313,760 0 4.0
13/12/2010
5.29
 1,123,670 5.09 5.33 5.21 45,870 85,600 -0.5
10/12/2010
5.09
 687,040 4.93 5.09 4.93 76,550 0 0.9
09/12/2010
4.93
 504,750 4.72 4.93 4.72 363,700 12,600 4.2
08/12/2010
4.72
 765,840 4.85 4.89 4.72 500,200 255,050 2.9
07/12/2010
4.85
 617,120 4.89 4.93 4.85 275,050 8,870 3.2
06/12/2010
4.89
 1,099,980 4.89 5.01 4.76 298,740 44,900 3.0
03/12/2010
4.89
 849,380 4.93 5.09 4.89 0 98,460 -1.2
02/12/2010
4.93
 730,650 4.85 4.97 4.81 400,000 104,450 3.5
01/12/2010
4.85
 544,570 4.89 4.89 4.85 371,280 11,400 4.3
30/11/2010
4.89
 1,251,110 4.76 4.97 4.81 549,500 0 6.6
29/11/2010
4.76
 888,530 4.72 4.76 4.68 652,400 310 7.6
26/11/2010
4.72
 684,380 4.68 4.81 4.68 500,100 0 5.8
25/11/2010
4.68
 621,270 4.56 4.68 4.56 523,190 0 6.0
24/11/2010
4.56
 841,350 4.44 4.60 4.40 591,030 25,000 6.3
23/11/2010
4.44
 357,240 4.40 4.44 4.36 143,260 53,000 1.0
22/11/2010
4.40
 283,800 4.36 4.40 4.28 47,920 10,000 0.4
19/11/2010
4.36
 392,840 4.40 4.48 4.36 27,050 50,000 -0.2
18/11/2010
4.40
 825,230 4.40 4.48 4.40 25,900 550,990 -5.7
17/11/2010
4.40
 502,980 4.40 4.48 4.40 0 74,760 -0.8
16/11/2010
4.40
 514,360 4.48 4.48 4.40 18,170 0 0.2
15/11/2010
4.48
 282,320 4.56 4.56 4.44 3,930 0 0.0
12/11/2010
4.56
 1,108,770 4.56 4.56 4.40 60,160 0 0.7
11/11/2010
4.56
 371,340 4.64 4.64 4.56 0 1,700 -0.0
10/11/2010
4.64
 1,072,400 4.64 4.68 4.56 52,620 90,000 -0.4
09/11/2010
4.64
 694,900 4.76 4.76 4.64 31,750 16,970 0.2
08/11/2010
4.76
 747,780 4.93 4.93 4.76 0 22,000 -0.3
05/11/2010
4.93
 1,175,870 4.93 5.01 4.93 547,630 100,000 5.5
04/11/2010
4.93
 2,544,500 4.76 4.97 4.76 523,580 100 6.3
03/11/2010
4.76
 787,590 4.72 4.81 4.72 547,630 4,570 6.4
02/11/2010
4.72
 666,100 4.68 4.72 4.64 500,000 3,000 5.7
01/11/2010
4.68
 780,010 4.56 4.68 4.56 547,640 6,900 6.2
29/10/2010
4.56
 688,310 4.48 4.60 4.48 506,500 3,570 5.6
28/10/2010
4.48
 696,350 4.48 4.52 4.48 500,000 0 5.5
27/10/2010
4.48
 424,140 4.56 4.60 4.48 55,350 0 0.6
26/10/2010
4.56
 191,590 4.48 4.60 4.48 2,900 0 0.0
25/10/2010
4.48
 209,530 4.52 4.52 4.44 5,300 0 0.1
22/10/2010
4.52
 202,500 4.44 4.52 4.44 66,530 0 0.7
21/10/2010
4.44
 792,920 4.56 4.60 4.44 47,660 732,070 -7.6
20/10/2010
4.56
 265,630 4.72 4.72 4.56 4,500 0 0.1
19/10/2010
4.72
 346,280 4.81 4.81 4.68 49,280 1,950 0.5
18/10/2010
4.81
 166,480 4.76 4.81 4.72 9,350 0 0.1
15/10/2010
4.76
 300,520 4.81 4.81 4.72 96,070 0 1.1
14/10/2010
4.81
 318,780 4.76 4.81 4.72 22,100 0 0.3
13/10/2010
4.76
 246,660 4.72 4.81 4.72 73,410 0 0.9
12/10/2010
4.72
 328,270 4.81 4.81 4.72 0 125,890 -1.5
11/10/2010
4.81
 303,700 4.85 4.85 4.81 200 139,020 -1.6
08/10/2010
4.85
 332,710 4.85 4.85 4.81 71,330 150,000 -0.9
07/10/2010
4.85
 513,170 4.89 4.89 4.81 91,100 132,170 -0.5
06/10/2010
4.89
 312,790 4.85 4.89 4.85 178,510 5,640 2.1
05/10/2010
4.85
 512,980 4.81 4.85 4.76 128,180 0 1.5
04/10/2010
4.81
 747,830 4.85 4.89 4.76 196,290 0 2.3
01/10/2010
4.85
 292,470 4.89 4.89 4.85 96,750 1,290 1.1
30/09/2010
4.89
 315,650 4.89 4.89 4.81 115,480 3,580 1.3
29/09/2010
4.89
 714,350 4.89 4.97 4.85 118,140 0 1.4
28/09/2010
4.89
 246,010 4.85 4.93 4.85 68,610 0 0.8
27/09/2010
4.85
 593,420 4.81 4.89 4.81 1,000 0 0.0
24/09/2010
4.81
 245,280 4.81 4.85 4.76 0 0 0
23/09/2010
4.81
 382,270 4.85 4.85 4.76 51,660 0 0.6
22/09/2010
4.85
 350,000 4.81 4.89 4.81 37,560 0 0.4
21/09/2010
4.81
 405,020 4.89 4.89 4.81 0 210,180 -2.5
20/09/2010
4.89
 614,230 4.93 4.97 4.85 33,730 1,650 0.4
17/09/2010
4.93
 516,510 4.97 4.97 4.89 3,000 100,000 -1.2
16/09/2010
4.97
 918,470 5.01 5.05 4.85 43,470 100,800 -0.7
15/09/2010
5.01
 498,200 5.05 5.05 4.89 149,850 76,790 0.9
14/09/2010
5.05
 690,570 4.97 5.05 4.85 0 16,010 -0.2
13/09/2010
4.97
 962,690 4.85 4.97 4.72 68,670 1,420 0.8
10/09/2010
4.85
 890,140 4.97 4.97 4.85 11,780 0 0.1
09/09/2010
4.97
 530,710 4.89 4.97 4.89 82,600 5,080 0.9
08/09/2010
4.89
 1,347,980 4.97 4.97 4.81 140,330 54,650 1.0
07/09/2010
4.97
 979,100 5.05 5.05 4.97 88,380 0 1.1
06/09/2010
5.05
 1,387,910 5.05 5.13 5.05 253,410 53,580 2.5
01/09/2010
5.05
 1,415,610 5.17 5.17 5.01 57,740 120,000 -0.8
31/08/2010
5.17
 1,611,910 5.09 5.21 5.01 106,230 2,000 1.3
30/08/2010: Cổ tức tiền mặt tỉ lệ: 4%
30/08/2010
5.09
 2,662,370 4.93 5.17 4.97 8,200 138,420 -1.6
27/08/2010
4.93
 1,070,800 4.85 4.93 4.73 14,000 51,700 -0.5
26/08/2010
4.85
 635,370 4.73 4.93 4.73 95,290 30,000 0.8
25/08/2010
4.73
 1,893,490 4.69 4.73 4.65 815,720 3,000 9.7
24/08/2010
4.69
 871,500 4.73 4.73 4.61 0 0 0
23/08/2010
4.73
 534,610 4.77 4.77 4.69 0 177,670 -2.1
20/08/2010
4.77
 1,115,900 4.65 4.77 4.61 120,380 335,050 -2.6
19/08/2010
4.65
 635,880 4.65 4.73 4.65 11,570 63,210 -0.6
18/08/2010
4.65
 1,680,340 4.81 4.89 4.65 260,100 353,000 -1.1
17/08/2010
4.81
 1,388,930 4.73 4.89 4.69 307,070 186,230 1.5
16/08/2010
4.73
 942,080 4.53 4.73 4.57 80,000 321,700 -2.9
13/08/2010
4.53
 756,170 4.45 4.53 4.38 330,000 509,500 -2.1
12/08/2010
4.45
 1,000,530 4.65 4.65 4.45 71,000 53,580 0.2
11/08/2010
4.65
 777,250 4.65 4.69 4.57 0 0 0
10/08/2010
4.65
 719,480 4.77 4.77 4.53 3,050 22,910 -0.2
09/08/2010
4.77
 579,690 4.89 4.93 4.73 26,530 0 0.3
06/08/2010
4.89
 606,200 5.01 5.05 4.89 2,000 272,010 -3.4
05/08/2010
5.01
 1,340,440 4.93 5.05 4.93 34,260 324,000 -3.7
04/08/2010
4.93
 542,810 4.89 4.93 4.85 1,190 100,000 -1.2
03/08/2010
4.89
 761,420 4.89 4.97 4.89 0 423,630 -5.3
02/08/2010
4.89
 1,330,650 4.89 4.93 4.89 0 974,110 -12.1
30/07/2010
4.89
 2,500,030 4.85 4.93 4.85 33,010 1,526,500 -18.5
29/07/2010
4.85
 1,571,860 5.05 5.09 4.85 0 487,000 -6.1
28/07/2010
5.05
 610,800 5.20 5.20 5.01 2,300 1,800 0.0

Chính sách bảo mật | Điều khoản sử dụng |