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)
27/10/2010
4.43
 424,140 4.51 4.55 4.43 55,350 0 0.6
26/10/2010
4.51
 191,590 4.43 4.55 4.43 2,900 0 0.0
25/10/2010
4.43
 209,530 4.47 4.47 4.39 5,300 0 0.1
22/10/2010
4.47
 202,500 4.39 4.47 4.39 66,530 0 0.7
21/10/2010
4.39
 792,920 4.51 4.55 4.39 47,660 732,070 -7.6
20/10/2010
4.51
 265,630 4.67 4.67 4.51 4,500 0 0.1
19/10/2010
4.67
 346,280 4.75 4.75 4.63 49,280 1,950 0.5
18/10/2010
4.75
 166,480 4.71 4.75 4.67 9,350 0 0.1
15/10/2010
4.71
 300,520 4.75 4.75 4.67 96,070 0 1.1
14/10/2010
4.75
 318,780 4.71 4.75 4.67 22,100 0 0.3
13/10/2010
4.71
 246,660 4.67 4.75 4.67 73,410 0 0.9
12/10/2010
4.67
 328,270 4.75 4.75 4.67 0 125,890 -1.5
11/10/2010
4.75
 303,700 4.79 4.79 4.75 200 139,020 -1.6
08/10/2010
4.79
 332,710 4.79 4.79 4.75 71,330 150,000 -0.9
07/10/2010
4.79
 513,170 4.83 4.83 4.75 91,100 132,170 -0.5
06/10/2010
4.83
 312,790 4.79 4.83 4.79 178,510 5,640 2.1
05/10/2010
4.79
 512,980 4.75 4.79 4.71 128,180 0 1.5
04/10/2010
4.75
 747,830 4.79 4.83 4.71 196,290 0 2.3
01/10/2010
4.79
 292,470 4.83 4.83 4.79 96,750 1,290 1.1
30/09/2010
4.83
 315,650 4.83 4.83 4.75 115,480 3,580 1.3
29/09/2010
4.83
 714,350 4.83 4.91 4.79 118,140 0 1.4
28/09/2010
4.83
 246,010 4.79 4.87 4.79 68,610 0 0.8
27/09/2010
4.79
 593,420 4.75 4.83 4.75 1,000 0 0.0
24/09/2010
4.75
 245,280 4.75 4.79 4.71 0 0 0
23/09/2010
4.75
 382,270 4.79 4.79 4.71 51,660 0 0.6
22/09/2010
4.79
 350,000 4.75 4.83 4.75 37,560 0 0.4
21/09/2010
4.75
 405,020 4.83 4.83 4.75 0 210,180 -2.5
20/09/2010
4.83
 614,230 4.87 4.91 4.79 33,730 1,650 0.4
17/09/2010
4.87
 516,510 4.91 4.91 4.83 3,000 100,000 -1.2
16/09/2010
4.91
 918,470 4.95 4.99 4.79 43,470 100,800 -0.7
15/09/2010
4.95
 498,200 4.99 4.99 4.83 149,850 76,790 0.9
14/09/2010
4.99
 690,570 4.91 4.99 4.79 0 16,010 -0.2
13/09/2010
4.91
 962,690 4.79 4.91 4.67 68,670 1,420 0.8
10/09/2010
4.79
 890,140 4.91 4.91 4.79 11,780 0 0.1
09/09/2010
4.91
 530,710 4.83 4.91 4.83 82,600 5,080 0.9
08/09/2010
4.83
 1,347,980 4.91 4.91 4.75 140,330 54,650 1.0
07/09/2010
4.91
 979,100 4.99 4.99 4.91 88,380 0 1.1
06/09/2010
4.99
 1,387,910 4.99 5.07 4.99 253,410 53,580 2.5
01/09/2010
4.99
 1,415,610 5.11 5.11 4.95 57,740 120,000 -0.8
31/08/2010
5.11
 1,611,910 5.03 5.15 4.95 106,230 2,000 1.3
30/08/2010: Cổ tức tiền mặt tỉ lệ: 4%
30/08/2010
5.03
 2,662,370 4.87 5.11 4.91 8,200 138,420 -1.6
27/08/2010
4.87
 1,070,800 4.79 4.87 4.68 14,000 51,700 -0.5
26/08/2010
4.79
 635,370 4.68 4.87 4.68 95,290 30,000 0.8
25/08/2010
4.68
 1,893,490 4.64 4.68 4.60 815,720 3,000 9.7
24/08/2010
4.64
 871,500 4.68 4.68 4.56 0 0 0
23/08/2010
4.68
 534,610 4.71 4.71 4.64 0 177,670 -2.1
20/08/2010
4.71
 1,115,900 4.60 4.71 4.56 120,380 335,050 -2.6
19/08/2010
4.60
 635,880 4.60 4.68 4.60 11,570 63,210 -0.6
18/08/2010
4.60
 1,680,340 4.75 4.83 4.60 260,100 353,000 -1.1
17/08/2010
4.75
 1,388,930 4.68 4.83 4.64 307,070 186,230 1.5
16/08/2010
4.68
 942,080 4.48 4.68 4.52 80,000 321,700 -2.9
13/08/2010
4.48
 756,170 4.40 4.48 4.33 330,000 509,500 -2.1
12/08/2010
4.40
 1,000,530 4.60 4.60 4.40 71,000 53,580 0.2
11/08/2010
4.60
 777,250 4.60 4.64 4.52 0 0 0
10/08/2010
4.60
 719,480 4.71 4.71 4.48 3,050 22,910 -0.2
09/08/2010
4.71
 579,690 4.83 4.87 4.68 26,530 0 0.3
06/08/2010
4.83
 606,200 4.95 4.99 4.83 2,000 272,010 -3.4
05/08/2010
4.95
 1,340,440 4.87 4.99 4.87 34,260 324,000 -3.7
04/08/2010
4.87
 542,810 4.83 4.87 4.79 1,190 100,000 -1.2
03/08/2010
4.83
 761,420 4.83 4.91 4.83 0 423,630 -5.3
02/08/2010
4.83
 1,330,650 4.83 4.87 4.83 0 974,110 -12.1
30/07/2010
4.83
 2,500,030 4.79 4.87 4.79 33,010 1,526,500 -18.5
29/07/2010
4.79
 1,571,860 4.99 5.03 4.79 0 487,000 -6.1
28/07/2010
4.99
 610,800 5.14 5.14 4.95 2,300 1,800 0.0
27/07/2010
5.14
 452,010 5.22 5.26 5.14 2,000 65,730 -0.8
26/07/2010
5.22
 188,790 5.26 5.30 5.22 0 0 0
23/07/2010
5.26
 431,820 5.30 5.30 5.22 30,700 157,180 -1.7
22/07/2010
5.30
 652,450 5.30 5.34 5.26 5,400 278,330 -3.7
21/07/2010
5.30
 1,751,790 5.34 5.34 5.26 110,010 1,012,910 -12.3
20/07/2010
5.34
 468,260 5.30 5.34 5.26 5,000 243,650 -3.2
19/07/2010
5.30
 640,520 5.30 5.34 5.26 44,680 461,800 -5.7
16/07/2010
5.30
 617,190 5.30 5.34 5.30 69,850 448,160 -5.2
15/07/2010
5.30
 385,460 5.30 5.34 5.26 1,700 121,620 -1.6
14/07/2010
5.30
 576,950 5.34 5.38 5.30 16,450 324,000 -4.2
13/07/2010
5.34
 570,580 5.30 5.38 5.30 58,670 382,920 -4.4
12/07/2010
5.30
 162,440 5.30 5.34 5.26 250 2,000 -0.0
09/07/2010
5.30
 320,050 5.30 5.38 5.30 114,500 176,960 -0.9
08/07/2010
5.30
 512,590 5.34 5.38 5.30 10,300 177,680 -2.3
07/07/2010
5.34
 606,240 5.30 5.38 5.30 1,040 390,150 -5.3
06/07/2010
5.30
 273,870 5.38 5.38 5.30 2,680 75,000 -1.0
05/07/2010
5.38
 379,460 5.42 5.42 5.38 118,860 211,640 -1.3
02/07/2010
5.42
 793,990 5.38 5.42 5.34 213,730 648,470 -6.0
01/07/2010
5.38
 909,320 5.30 5.38 5.26 368,200 339,860 0.4
30/06/2010
5.30
 363,290 5.38 5.38 5.26 400 3,730 -0.0
29/06/2010
5.38
 351,920 5.30 5.42 5.30 5,000 10,000 -0.1
28/06/2010
5.30
 1,029,500 5.38 5.42 5.30 1,000 182,080 -2.5
25/06/2010
5.38
 471,660 5.46 5.46 5.38 3,500 237,010 -3.2
24/06/2010
5.46
 707,300 5.42 5.49 5.42 0 235,340 -3.3
23/06/2010
5.42
 201,250 5.46 5.46 5.42 0 0 0
22/06/2010
5.46
 392,060 5.46 5.49 5.42 59,150 9,180 0.7
21/06/2010
5.46
 399,070 5.46 5.53 5.46 160 140,810 -2.0
18/06/2010
5.46
 545,470 5.49 5.49 5.42 0 0 0
17/06/2010
5.49
 275,310 5.49 5.49 5.46 328,310 292,050 0.5
16/06/2010
5.49
 323,000 5.49 5.53 5.46 50 190,000 -2.7
15/06/2010
5.49
 337,140 5.49 5.53 5.46 100 154,490 -2.2
14/06/2010
5.49
 547,790 5.46 5.57 5.46 1,100 255,700 -3.6
11/06/2010
5.46
 270,620 5.42 5.49 5.42 342,911 380,271 -0.5
10/06/2010
5.42
 127,820 5.46 5.46 5.38 0 0 0
09/06/2010
5.46
 326,190 5.42 5.49 5.42 90,000 95,000 -0.1
08/06/2010
5.42
 291,380 5.42 5.46 5.34 70,000 41,070 0.4

Chính sách bảo mật | Điều khoản sử dụng |