CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.80
-0.40
(-0.90%)
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
(2025-11-05) 		0.24 0.54% 400,800 -26,900 -1.2
43.50
44.75
43.80
2 tháng
(2025-10-06) 		-1.57 -3.43% 1,379,600 -712,600 -30.9
41.66
45.77
43.80
3 tháng
(2025-09-08) 		-1.62 -3.54% 1,616,900 -718,200 -31.1
41.66
45.87
43.80
6 tháng
(2025-06-09) 		-2.72 -5.80% 4,515,500 -2,538,500 -115.3
41.66
47.79
43.80
12 tháng
(2024-12-10) 		-2.71 -5.78% 6,045,100 -2,815,331 -128.4
41.66
51.18
43.80
24 tháng
(2023-12-18) 		5.07 12.96% 10,597,000 -3,012,317 -137.6
39.13
51.18
43.80
36 tháng
(2022-12-21) 		17.21 63.78% 19,644,300 -1,788,577 -89.9
26.86
51.18
43.80
60 tháng
(2020-12-31) 		29.62 203.07% 83,130,640 -2,604,800 -113.8
14.02
51.18
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2010
5.12
 498,200 5.17 5.17 5.00 149,850 76,790 0.9
14/09/2010
5.17
 690,570 5.08 5.17 4.96 0 16,010 -0.2
13/09/2010
5.08
 962,690 4.96 5.08 4.83 68,670 1,420 0.8
10/09/2010
4.96
 890,140 5.08 5.08 4.96 11,780 0 0.1
09/09/2010
5.08
 530,710 5.00 5.08 5.00 82,600 5,080 0.9
08/09/2010
5.00
 1,347,980 5.08 5.08 4.92 140,330 54,650 1.0
07/09/2010
5.08
 979,100 5.17 5.17 5.08 88,380 0 1.1
06/09/2010
5.17
 1,387,910 5.17 5.25 5.17 253,410 53,580 2.5
01/09/2010
5.17
 1,415,610 5.29 5.29 5.12 57,740 120,000 -0.8
31/08/2010
5.29
 1,611,910 5.21 5.33 5.12 106,230 2,000 1.3
30/08/2010: Cổ tức tiền mặt tỉ lệ: 4%
30/08/2010
5.21
 2,662,370 5.04 5.29 5.08 8,200 138,420 -1.6
27/08/2010
5.04
 1,070,800 4.96 5.04 4.84 14,000 51,700 -0.5
26/08/2010
4.96
 635,370 4.84 5.04 4.84 95,290 30,000 0.8
25/08/2010
4.84
 1,893,490 4.80 4.84 4.76 815,720 3,000 9.7
24/08/2010
4.80
 871,500 4.84 4.84 4.72 0 0 0
23/08/2010
4.84
 534,610 4.88 4.88 4.80 0 177,670 -2.1
20/08/2010
4.88
 1,115,900 4.76 4.88 4.72 120,380 335,050 -2.6
19/08/2010
4.76
 635,880 4.76 4.84 4.76 11,570 63,210 -0.6
18/08/2010
4.76
 1,680,340 4.92 5.00 4.76 260,100 353,000 -1.1
17/08/2010
4.92
 1,388,930 4.84 5.00 4.80 307,070 186,230 1.5
16/08/2010
4.84
 942,080 4.64 4.84 4.68 80,000 321,700 -2.9
13/08/2010
4.64
 756,170 4.56 4.64 4.48 330,000 509,500 -2.1
12/08/2010
4.56
 1,000,530 4.76 4.76 4.56 71,000 53,580 0.2
11/08/2010
4.76
 777,250 4.76 4.80 4.68 0 0 0
10/08/2010
4.76
 719,480 4.88 4.88 4.64 3,050 22,910 -0.2
09/08/2010
4.88
 579,690 5.00 5.04 4.84 26,530 0 0.3
06/08/2010
5.00
 606,200 5.12 5.16 5.00 2,000 272,010 -3.4
05/08/2010
5.12
 1,340,440 5.04 5.16 5.04 34,260 324,000 -3.7
04/08/2010
5.04
 542,810 5.00 5.04 4.96 1,190 100,000 -1.2
03/08/2010
5.00
 761,420 5.00 5.08 5.00 0 423,630 -5.3
02/08/2010
5.00
 1,330,650 5.00 5.04 5.00 0 974,110 -12.1
30/07/2010
5.00
 2,500,030 4.96 5.04 4.96 33,010 1,526,500 -18.5
29/07/2010
4.96
 1,571,860 5.16 5.20 4.96 0 487,000 -6.1
28/07/2010
5.16
 610,800 5.32 5.32 5.12 2,300 1,800 0.0
27/07/2010
5.32
 452,010 5.40 5.44 5.32 2,000 65,730 -0.8
26/07/2010
5.40
 188,790 5.44 5.48 5.40 0 0 0
23/07/2010
5.44
 431,820 5.48 5.48 5.40 30,700 157,180 -1.7
22/07/2010
5.48
 652,450 5.48 5.52 5.44 5,400 278,330 -3.7
21/07/2010
5.48
 1,751,790 5.52 5.52 5.44 110,010 1,012,910 -12.3
20/07/2010
5.52
 468,260 5.48 5.52 5.44 5,000 243,650 -3.2
19/07/2010
5.48
 640,520 5.48 5.52 5.44 44,680 461,800 -5.7
16/07/2010
5.48
 617,190 5.48 5.52 5.48 69,850 448,160 -5.2
15/07/2010
5.48
 385,460 5.48 5.52 5.44 1,700 121,620 -1.6
14/07/2010
5.48
 576,950 5.52 5.57 5.48 16,450 324,000 -4.2
13/07/2010
5.52
 570,580 5.48 5.57 5.48 58,670 382,920 -4.4
12/07/2010
5.48
 162,440 5.48 5.52 5.44 250 2,000 -0.0
09/07/2010
5.48
 320,050 5.48 5.57 5.48 114,500 176,960 -0.9
08/07/2010
5.48
 512,590 5.52 5.57 5.48 10,300 177,680 -2.3
07/07/2010
5.52
 606,240 5.48 5.57 5.48 1,040 390,150 -5.3
06/07/2010
5.48
 273,870 5.57 5.57 5.48 2,680 75,000 -1.0
05/07/2010
5.57
 379,460 5.61 5.61 5.57 118,860 211,640 -1.3
02/07/2010
5.61
 793,990 5.57 5.61 5.52 213,730 648,470 -6.0
01/07/2010
5.57
 909,320 5.48 5.57 5.44 368,200 339,860 0.4
30/06/2010
5.48
 363,290 5.57 5.57 5.44 400 3,730 -0.0
29/06/2010
5.57
 351,920 5.48 5.61 5.48 5,000 10,000 -0.1
28/06/2010
5.48
 1,029,500 5.57 5.61 5.48 1,000 182,080 -2.5
25/06/2010
5.57
 471,660 5.65 5.65 5.57 3,500 237,010 -3.2
24/06/2010
5.65
 707,300 5.61 5.69 5.61 0 235,340 -3.3
23/06/2010
5.61
 201,250 5.65 5.65 5.61 0 0 0
22/06/2010
5.65
 392,060 5.65 5.69 5.61 59,150 9,180 0.7
21/06/2010
5.65
 399,070 5.65 5.73 5.65 160 140,810 -2.0
18/06/2010
5.65
 545,470 5.69 5.69 5.61 0 0 0
17/06/2010
5.69
 275,310 5.69 5.69 5.65 328,310 292,050 0.5
16/06/2010
5.69
 323,000 5.69 5.73 5.65 50 190,000 -2.7
15/06/2010
5.69
 337,140 5.69 5.73 5.65 100 154,490 -2.2
14/06/2010
5.69
 547,790 5.65 5.77 5.65 1,100 255,700 -3.6
11/06/2010
5.65
 270,620 5.61 5.69 5.61 342,911 380,271 -0.5
10/06/2010
5.61
 127,820 5.65 5.65 5.57 0 0 0
09/06/2010
5.65
 326,190 5.61 5.69 5.61 90,000 95,000 -0.1
08/06/2010
5.61
 291,380 5.61 5.65 5.52 70,000 41,070 0.4
07/06/2010
5.61
 594,370 5.77 5.77 5.52 100,000 199,570 -1.4
04/06/2010
5.77
 324,660 5.85 5.85 5.77 4,000 54,660 -0.7
03/06/2010
5.85
 449,640 5.81 5.97 5.77 50,000 0 0
02/06/2010
5.81
 382,150 5.93 5.93 5.77 200 182,370 -2.6
01/06/2010
5.93
 971,680 5.65 5.93 5.61 128,410 360,810 -3.4
31/05/2010
5.65
 204,180 5.77 5.77 5.65 43,170 36,650 0.1
28/05/2010
5.77
 637,150 5.69 5.85 5.73 1,500 201,030 -2.9
27/05/2010
5.69
 409,930 5.69 5.69 5.65 137,000 180,350 -0.6
26/05/2010
5.69
 496,480 5.65 5.73 5.65 245,130 189,900 0.8
25/05/2010
5.65
 429,920 5.69 5.69 5.61 210,520 115,560 1.3
24/05/2010
5.69
 429,570 5.52 5.73 5.57 251,000 148,920 1.4
21/05/2010
5.52
 636,420 5.77 5.77 5.52 204,000 43,090 2.2
20/05/2010
5.77
 431,170 5.69 5.77 5.48 91,980 65,000 0.4
19/05/2010
5.69
 836,040 5.89 5.89 5.69 201,000 98,480 1.5
18/05/2010
5.89
 637,170 5.89 5.89 5.81 900 20,000 -0.3
17/05/2010
5.89
 817,920 6.05 6.05 5.89 0 178,400 -2.6
14/05/2010
6.05
 304,930 6.05 6.09 6.01 500 45,670 -0.7
13/05/2010
6.05
 806,540 6.09 6.17 6.05 0 2,800 -0.0
12/05/2010
6.09
 764,230 6.13 6.13 6.05 3,470 66,260 -1.0
11/05/2010
6.13
 590,360 6.09 6.21 6.09 1,500 76,440 -1.1
10/05/2010
6.09
 709,450 6.21 6.21 6.09 12,500 121,430 -1.7
07/05/2010
6.21
 865,850 6.29 6.29 6.09 114,700 34,450 1.3
06/05/2010
6.29
 721,050 6.29 6.41 6.25 0 0 0
05/05/2010
6.29
 512,490 6.45 6.45 6.25 10,580 9,690 0.0
04/05/2010
6.45
 1,171,350 6.33 6.49 6.37 43,200 74,810 -0.5
29/04/2010
6.33
 1,673,520 6.17 6.45 6.17 100 138,240 -2.2
28/04/2010
6.17
 764,490 6.13 6.21 6.09 20,810 28,740 -0.1
27/04/2010
6.13
 679,750 6.17 6.17 6.13 118,830 293,820 -2.7
26/04/2010
6.17
 840,870 6.13 6.21 6.13 182,920 0 0
22/04/2010
6.13
 937,140 6.09 6.21 6.09 74,500 207,680 -2.0

Chính sách bảo mật | Điều khoản sử dụng |