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)
18/01/2011
4.74
 151,440 4.78 4.78 4.70 131,910 0 1.6
17/01/2011
4.78
 167,780 4.78 4.82 4.74 72,330 0 0.9
14/01/2011
4.78
 199,560 4.74 4.78 4.70 128,000 0 1.6
13/01/2011
4.74
 108,810 4.66 4.74 4.66 27,470 0 0.3
12/01/2011
4.66
 95,780 4.62 4.66 4.62 47,860 17,440 0.4
11/01/2011
4.62
 321,900 4.66 4.66 4.58 250,230 11,420 2.8
10/01/2011
4.66
 142,040 4.66 4.66 4.62 107,440 19,500 1.1
07/01/2011
4.66
 73,650 4.62 4.74 4.62 3,400 0 0.0
06/01/2011
4.62
 326,740 4.78 4.78 4.62 24,580 300,300 -3.3
05/01/2011
4.78
 103,920 4.78 4.78 4.70 59,180 1,000 0.7
04/01/2011
4.78
 98,350 4.82 4.82 4.70 43,920 31,470 0.2
31/12/2010
4.82
 71,380 4.82 4.86 4.70 290 3,500 -0.0
30/12/2010
4.82
 116,380 4.82 4.82 4.74 68,290 0 0.8
29/12/2010
4.82
 191,330 4.82 4.82 4.74 10,390 990 0.1
28/12/2010
4.82
 93,700 4.74 4.86 4.74 13,660 0 0.2
27/12/2010
4.74
 172,190 4.78 4.82 4.74 31,290 0 0.4
24/12/2010
4.78
 159,160 4.82 4.82 4.74 59,900 0 0.7
23/12/2010
4.82
 355,370 4.82 4.82 4.74 87,260 30,160 0.7
22/12/2010
4.82
 290,100 4.90 4.93 4.82 101,140 25,410 0.9
21/12/2010
4.90
 458,260 4.86 4.90 4.70 242,310 53,000 2.4
20/12/2010
4.86
 331,620 4.93 4.93 4.82 11,310 0 0.1
17/12/2010
4.93
 554,970 4.82 4.93 4.78 126,370 105,550 0.2
16/12/2010
4.82
 395,190 4.90 4.90 4.74 91,150 0 1.1
15/12/2010
4.90
 557,800 5.01 5.09 4.90 27,630 0 0.4
14/12/2010
5.01
 1,178,620 5.05 5.09 4.82 313,760 0 4.0
13/12/2010
5.05
 1,123,670 4.86 5.09 4.97 45,870 85,600 -0.5
10/12/2010
4.86
 687,040 4.70 4.86 4.70 76,550 0 0.9
09/12/2010
4.70
 504,750 4.51 4.70 4.51 363,700 12,600 4.2
08/12/2010
4.51
 765,840 4.62 4.66 4.51 500,200 255,050 2.9
07/12/2010
4.62
 617,120 4.66 4.70 4.62 275,050 8,870 3.2
06/12/2010
4.66
 1,099,980 4.66 4.78 4.55 298,740 44,900 3.0
03/12/2010
4.66
 849,380 4.70 4.86 4.66 0 98,460 -1.2
02/12/2010
4.70
 730,650 4.62 4.74 4.58 400,000 104,450 3.5
01/12/2010
4.62
 544,570 4.66 4.66 4.62 371,280 11,400 4.3
30/11/2010
4.66
 1,251,110 4.55 4.74 4.58 549,500 0 6.6
29/11/2010
4.55
 888,530 4.51 4.55 4.47 652,400 310 7.6
26/11/2010
4.51
 684,380 4.47 4.58 4.47 500,100 0 5.8
25/11/2010
4.47
 621,270 4.35 4.47 4.35 523,190 0 6.0
24/11/2010
4.35
 841,350 4.23 4.39 4.20 591,030 25,000 6.3
23/11/2010
4.23
 357,240 4.20 4.23 4.16 143,260 53,000 1.0
22/11/2010
4.20
 283,800 4.16 4.20 4.08 47,920 10,000 0.4
19/11/2010
4.16
 392,840 4.20 4.27 4.16 27,050 50,000 -0.2
18/11/2010
4.20
 825,230 4.20 4.27 4.20 25,900 550,990 -5.7
17/11/2010
4.20
 502,980 4.20 4.27 4.20 0 74,760 -0.8
16/11/2010
4.20
 514,360 4.27 4.27 4.20 18,170 0 0.2
15/11/2010
4.27
 282,320 4.35 4.35 4.23 3,930 0 0.0
12/11/2010
4.35
 1,108,770 4.35 4.35 4.20 60,160 0 0.7
11/11/2010
4.35
 371,340 4.43 4.43 4.35 0 1,700 -0.0
10/11/2010
4.43
 1,072,400 4.43 4.47 4.35 52,620 90,000 -0.4
09/11/2010
4.43
 694,900 4.55 4.55 4.43 31,750 16,970 0.2
08/11/2010
4.55
 747,780 4.70 4.70 4.55 0 22,000 -0.3
05/11/2010
4.70
 1,175,870 4.70 4.78 4.70 547,630 100,000 5.5
04/11/2010
4.70
 2,544,500 4.55 4.74 4.55 523,580 100 6.3
03/11/2010
4.55
 787,590 4.51 4.58 4.51 547,630 4,570 6.4
02/11/2010
4.51
 666,100 4.47 4.51 4.43 500,000 3,000 5.7
01/11/2010
4.47
 780,010 4.35 4.47 4.35 547,640 6,900 6.2
29/10/2010
4.35
 688,310 4.27 4.39 4.27 506,500 3,570 5.6
28/10/2010
4.27
 696,350 4.27 4.31 4.27 500,000 0 5.5
27/10/2010
4.27
 424,140 4.35 4.39 4.27 55,350 0 0.6
26/10/2010
4.35
 191,590 4.27 4.39 4.27 2,900 0 0.0
25/10/2010
4.27
 209,530 4.31 4.31 4.23 5,300 0 0.1
22/10/2010
4.31
 202,500 4.23 4.31 4.23 66,530 0 0.7
21/10/2010
4.23
 792,920 4.35 4.39 4.23 47,660 732,070 -7.6
20/10/2010
4.35
 265,630 4.51 4.51 4.35 4,500 0 0.1
19/10/2010
4.51
 346,280 4.58 4.58 4.47 49,280 1,950 0.5
18/10/2010
4.58
 166,480 4.55 4.58 4.51 9,350 0 0.1
15/10/2010
4.55
 300,520 4.58 4.58 4.51 96,070 0 1.1
14/10/2010
4.58
 318,780 4.55 4.58 4.51 22,100 0 0.3
13/10/2010
4.55
 246,660 4.51 4.58 4.51 73,410 0 0.9
12/10/2010
4.51
 328,270 4.58 4.58 4.51 0 125,890 -1.5
11/10/2010
4.58
 303,700 4.62 4.62 4.58 200 139,020 -1.6
08/10/2010
4.62
 332,710 4.62 4.62 4.58 71,330 150,000 -0.9
07/10/2010
4.62
 513,170 4.66 4.66 4.58 91,100 132,170 -0.5
06/10/2010
4.66
 312,790 4.62 4.66 4.62 178,510 5,640 2.1
05/10/2010
4.62
 512,980 4.58 4.62 4.55 128,180 0 1.5
04/10/2010
4.58
 747,830 4.62 4.66 4.55 196,290 0 2.3
01/10/2010
4.62
 292,470 4.66 4.66 4.62 96,750 1,290 1.1
30/09/2010
4.66
 315,650 4.66 4.66 4.58 115,480 3,580 1.3
29/09/2010
4.66
 714,350 4.66 4.74 4.62 118,140 0 1.4
28/09/2010
4.66
 246,010 4.62 4.70 4.62 68,610 0 0.8
27/09/2010
4.62
 593,420 4.58 4.66 4.58 1,000 0 0.0
24/09/2010
4.58
 245,280 4.58 4.62 4.55 0 0 0
23/09/2010
4.58
 382,270 4.62 4.62 4.55 51,660 0 0.6
22/09/2010
4.62
 350,000 4.58 4.66 4.58 37,560 0 0.4
21/09/2010
4.58
 405,020 4.66 4.66 4.58 0 210,180 -2.5
20/09/2010
4.66
 614,230 4.70 4.74 4.62 33,730 1,650 0.4
17/09/2010
4.70
 516,510 4.74 4.74 4.66 3,000 100,000 -1.2
16/09/2010
4.74
 918,470 4.78 4.82 4.62 43,470 100,800 -0.7
15/09/2010
4.78
 498,200 4.82 4.82 4.66 149,850 76,790 0.9
14/09/2010
4.82
 690,570 4.74 4.82 4.62 0 16,010 -0.2
13/09/2010
4.74
 962,690 4.62 4.74 4.51 68,670 1,420 0.8
10/09/2010
4.62
 890,140 4.74 4.74 4.62 11,780 0 0.1
09/09/2010
4.74
 530,710 4.66 4.74 4.66 82,600 5,080 0.9
08/09/2010
4.66
 1,347,980 4.74 4.74 4.58 140,330 54,650 1.0
07/09/2010
4.74
 979,100 4.82 4.82 4.74 88,380 0 1.1
06/09/2010
4.82
 1,387,910 4.82 4.90 4.82 253,410 53,580 2.5
01/09/2010
4.82
 1,415,610 4.93 4.93 4.78 57,740 120,000 -0.8
31/08/2010
4.93
 1,611,910 4.86 4.97 4.78 106,230 2,000 1.3
30/08/2010: Cổ tức tiền mặt tỉ lệ: 4%
30/08/2010
4.86
 2,662,370 4.70 4.93 4.74 8,200 138,420 -1.6
27/08/2010
4.70
 1,070,800 4.63 4.70 4.51 14,000 51,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |