CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.60
0.05
(0.12%)
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
(2026-06-30) 		0.20 0.47% 82,400 -5,655 0
42.35
42.80
42.55
2 tháng
(2026-06-01) 		-0.20 -0.47% 183,600 -19,210 0
42.25
42.80
42.55
3 tháng
(2026-05-04) 		-0.35 -0.81% 261,700 -17,510 0
42.25
43
42.55
6 tháng
(2026-02-02) 		-0.30 -0.70% 1,356,400 -22,114 -0.9
42.25
43.15
42.55
12 tháng
(2025-08-04) 		-1.58 -3.58% 3,386,000 -764,214 -33.3
40.26
45.15
42.55
24 tháng
(2024-08-09) 		-3.17 -6.92% 9,117,300 -2,960,431 -135.6
40.26
49.45
42.55
36 tháng
(2023-08-15) 		3.17 8.05% 14,562,700 -2,854,131 -130.7
36.19
49.45
42.55
60 tháng
(2021-08-25) 		20.53 92.98% 73,428,400 -2,078,864 -103.2
19.71
49.45
42.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2025
48.54
 0 48.54 48.54 48.54 0 0 0
19/05/2025
48.54
 800 47.16 48.54 47.16 0 700 0
16/05/2025
47.62
 3,800 48.08 49.36 47.62 0 1,300 0
15/05/2025
48.08
 5,400 47.71 48.54 47.62 0 4,500 0
14/05/2025
48.54
 200 48.54 48.54 48.54 0 0 0
13/05/2025
48.54
 300 47.62 48.54 47.62 0 0 0
12/05/2025
48.17
 6,600 48.08 48.17 46.98 0 200 0
09/05/2025
48.17
 0 48.17 48.17 48.17 0 0 0
08/05/2025
48.17
 8,300 47.80 48.54 47.80 0 4,000 0
07/05/2025
48.08
 14,100 48.17 48.35 48.08 0 5,200 0
06/05/2025
48.90
 300 48.90 48.90 48.54 0 0 0
05/05/2025
48.63
 6,400 47.99 48.72 47.99 400 0 0
29/04/2025
48.08
 300 48.17 48.17 48.08 0 0 0
28/04/2025
48.35
 1,200 48.35 48.35 48.35 0 0 0
25/04/2025
48.45
 1,200 47.62 48.45 47.62 0 0 0
24/04/2025
47.62
 12,400 47.62 48.45 46.80 0 1,219 -0.1
23/04/2025
47.62
 3,300 47.62 47.62 46.25 0 0 0
22/04/2025
47.62
 12,200 47.62 47.62 46.25 900 0 0.0
21/04/2025
47.62
 8,100 47.62 47.62 47.62 0 0 0
18/04/2025
47.62
 9,800 46.89 48.17 46.89 0 0 0
17/04/2025
47.35
 12,100 46.34 47.35 46.34 500 0 0.0
16/04/2025
46.34
 11,100 45.88 48.63 45.79 300 0 0.0
15/04/2025
48.45
 1,500 46.25 48.45 46.25 0 0 0
14/04/2025
46.25
 57,400 46.25 47.53 43.04 0 27,400 -1.4
11/04/2025
46.25
 8,600 47.99 47.99 45.97 500 1,000 -0.0
10/04/2025
47.99
 33,100 47.62 48.63 44.97 400 14,000 -0.7
09/04/2025
47.62
 21,500 42.31 47.62 42.26 0 8,079 -0.4
08/04/2025
45.42
 43,800 46.98 46.98 44.51 900 10,100 -0.5
04/04/2025
47.80
 10,200 48.54 48.54 45.88 0 8,900 -0.5
03/04/2025
48.26
 18,500 47.62 48.45 45.33 0 6,100 -0.3
02/04/2025
48.54
 1,100 48.90 48.90 48.54 900 0 0.0
01/04/2025
48.54
 200 48.08 48.54 48.08 0 0 0
31/03/2025
48.54
 26,900 49.00 49.00 47.62 0 10,100 -0.5
28/03/2025
49.00
 5,800 49.00 49.00 48.54 0 3,300 -0.2
27/03/2025
49.00
 1,000 48.08 49.00 48.08 0 0 0
26/03/2025
48.54
 4,700 48.08 48.81 48.08 0 2,660 -0.1
25/03/2025
48.54
 63,700 48.54 48.90 46.89 0 0 0
24/03/2025
48.54
 12,600 47.62 48.72 47.62 400 1,300 -0.0
21/03/2025
47.80
 1,000 47.80 47.80 47.80 0 0 0
20/03/2025
46.71
 102,800 46.71 48.45 45.33 0 300 -0.0
19/03/2025
45.79
 101,700 48.54 48.72 45.79 0 0 0
18/03/2025
48.72
 800 49.00 49.00 48.54 0 100 -0.0
17/03/2025
49.45
 800 50.28 50.28 49.45 0 0 0
14/03/2025
49.45
 0 49.45 49.45 49.45 0 0 0
13/03/2025
49.45
 2,000 48.54 49.45 48.54 0 0 0
12/03/2025
49.18
 100 49.18 49.18 49.18 0 0 0
11/03/2025
49.27
 500 48.54 49.27 48.54 0 0 0
10/03/2025
49.18
 7,300 48.90 49.36 48.54 0 700 -0.0
07/03/2025
48.90
 5,400 48.54 48.90 48.54 0 0 0
06/03/2025
48.63
 72,000 47.62 48.63 47.62 0 100 -0.0
05/03/2025
48.54
 2,400 48.54 48.54 47.71 0 0 0
04/03/2025
48.54
 53,000 48.54 48.54 48.08 300 500 -0.0
03/03/2025
48.54
 19,200 48.08 48.54 48.08 0 0 0
28/02/2025
48.54
 3,100 48.54 48.54 48.17 0 0 0
27/02/2025
48.54
 8,500 48.54 49.00 48.45 0 0 0
26/02/2025
48.54
 25,300 49.00 49.36 48.17 0 500 -0.0
25/02/2025
49.00
 15,200 48.45 49.45 48.45 0 0 0
24/02/2025
48.26
 18,800 47.99 49.45 47.99 600 500 0.0
21/02/2025
48.08
 4,100 47.26 48.08 47.26 0 0 0
20/02/2025
47.26
 2,700 47.62 47.62 47.16 0 0 0
19/02/2025
47.16
 16,300 46.71 48.08 46.71 0 0 0
18/02/2025
47.16
 1,400 46.71 48.54 46.71 0 0 0
17/02/2025
46.71
 4,400 45.97 46.71 45.97 0 1,000 -0.1
14/02/2025
46.34
 27,800 46.25 46.43 46.25 200 0 0.0
13/02/2025
46.25
 6,900 46.25 46.71 46.25 0 0 0
12/02/2025
46.25
 3,200 46.16 46.25 45.88 0 0 0
11/02/2025
46.25
 4,500 46.34 46.34 45.88 0 1,100 -0.1
10/02/2025
46.34
 0 46.34 46.34 46.34 0 0 0
07/02/2025
46.34
 5,000 45.79 46.71 45.79 0 900 -0.0
06/02/2025
45.79
 21,500 45.79 46.06 45.79 0 20,000 -1
05/02/2025
46.16
 4,700 45.79 46.25 45.79 0 3,000 -0.2
04/02/2025
45.79
 2,100 45.79 45.79 45.79 0 600 -0.0
03/02/2025
45.79
 1,300 45.65 45.79 45.65 0 0 0
24/01/2025
45.61
 300 45.79 45.79 45.06 0 0 0
23/01/2025
45.79
 100 45.79 45.79 45.79 0 100 -0.0
22/01/2025
45.79
 600 45.79 45.79 45.33 0 200 -0.0
21/01/2025
45.79
 24,900 45.06 45.79 45.06 0 0 0
20/01/2025
45.79
 4,500 44.87 45.79 44.87 0 0 0
17/01/2025
45.33
 100 45.33 45.33 45.33 0 100 -0.0
16/01/2025
45.33
 400 44.97 45.33 44.97 0 100 -0.0
15/01/2025
45.33
 400 45.33 45.33 45.33 0 0 0
14/01/2025
45.33
 200 44.97 45.33 44.97 0 0 0
13/01/2025
45.47
 5,700 44.87 45.47 44.87 0 0 0
10/01/2025
45.42
 20,600 44.97 45.52 44.60 100 2,000 -0.1
09/01/2025
45.33
 4,300 45.33 45.33 44.97 2,700 0 0.1
08/01/2025
45.33
 6,900 45.29 45.33 44.87 100 0 0.0
07/01/2025
45.29
 24,300 45.24 45.33 45.06 0 0 0
06/01/2025
45.29
 8,700 44.55 45.33 44.55 0 0 0
03/01/2025
45.33
 6,800 45.33 45.33 44.87 0 300 -0.0
02/01/2025
45.33
 6,500 44.97 45.52 44.42 0 300 -0.0
31/12/2024
44.97
 7,200 44.97 44.97 44.97 0 0 0
30/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
30/12/2024
44.97
 500 44.97 44.97 44.97 0 0 0
27/12/2024
44.87
 3,500 45.33 45.33 44.87 0 0 0
26/12/2024
45.33
 9,300 45.33 45.78 44.42 0 100 -0.0
25/12/2024
45.33
 3,600 45.33 45.33 45.33 0 0 0
24/12/2024
45.33
 21,600 44.78 45.78 44.78 0 5,100 -0.3
23/12/2024
45.78
 6,600 45.33 45.78 45.33 0 300 -0.0
20/12/2024
45.78
 300 45.42 45.78 45.42 0 0 0
19/12/2024
45.42
 0 45.42 45.42 45.42 0 0 0
18/12/2024
45.42
 56,900 47.14 47.14 45.33 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |