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)
04/03/2010
6.31
 1,187,060 6.46 6.50 6.31 0 102,100 -1.7
03/03/2010
6.46
 1,030,630 6.39 6.46 6.35 61,000 189,410 -2.1
02/03/2010
6.39
 1,977,800 6.50 6.58 6.35 302,000 787,820 -7.9
01/03/2010
6.50
 2,677,790 6.23 6.50 6.43 1,220 885,200 -14.6
26/02/2010
6.23
 2,328,910 5.95 6.23 5.95 9,000 1,567,230 -24.1
25/02/2010
5.95
 632,850 5.95 6.07 5.95 0 611,130 -9.3
24/02/2010
5.95
 836,940 5.95 6.07 5.91 3,020 557,860 -8.4
23/02/2010
5.95
 471,110 6.03 6.07 5.91 51,010 400,340 -5.3
22/02/2010
6.03
 246,980 6.11 6.19 6.03 4,000 17,180 -0.2
12/02/2010
6.11
 224,410 6.03 6.19 6.03 9,000 115,000 -1.6
11/02/2010
6.03
 312,400 6.03 6.07 5.99 200 191,850 -2.9
10/02/2010
6.03
 244,570 5.99 6.07 5.99 30,000 155,000 -1.9
09/02/2010
5.99
 562,980 6.07 6.07 5.87 50,130 379,390 -5.0
08/02/2010
6.07
 311,440 6.11 6.11 6.03 50,000 155,070 -1.6
05/02/2010
6.11
 619,780 6.11 6.19 6.03 51,400 177,660 -2.0
04/02/2010
6.11
 545,050 6.03 6.19 6.03 0 133,540 -2.1
03/02/2010
6.03
 324,310 6.03 6.07 6.03 83,000 90,450 -0.1
02/02/2010
6.03
 425,280 6.03 6.11 5.99 50,650 183,880 -2.0
01/02/2010
6.03
 281,790 6.03 6.11 6.03 22,250 50,000 -0.4
29/01/2010
6.03
 329,060 5.99 6.03 5.91 3,400 20,370 -0.3
28/01/2010
5.99
 511,640 6.11 6.19 5.99 13,750 163,450 -2.3
27/01/2010
6.11
 702,770 6.35 6.35 6.03 14,400 301,810 -4.5
26/01/2010
6.35
 590,770 6.19 6.35 6.23 0 280,000 -4.5
25/01/2010
6.19
 236,340 6.19 6.27 6.15 54,000 31,800 0.4
22/01/2010
6.19
 373,440 6.15 6.23 6.11 57,100 150,000 -1.5
21/01/2010
6.15
 434,920 6.31 6.31 6.15 121,510 74,550 0.7
20/01/2010
6.31
 418,450 6.39 6.43 6.31 310,465 254,415 0.9
19/01/2010
6.39
 470,350 6.35 6.46 6.35 104,610 110,450 -0.1
18/01/2010
6.35
 763,130 6.54 6.54 6.35 134,810 8,250 2.0
15/01/2010
6.54
 610,320 6.62 6.66 6.50 101,740 250,690 -2.5
14/01/2010
6.62
 627,590 6.66 6.78 6.58 12,400 302,400 -4.9
13/01/2010
6.66
 648,490 6.66 6.74 6.50 39,900 7,770 0.5
12/01/2010
6.66
 1,182,580 6.62 6.78 6.54 197,780 110,010 1.5
11/01/2010
6.62
 699,800 6.70 6.74 6.58 108,840 99,680 0.2
08/01/2010
6.70
 868,760 6.90 7.06 6.70 27,880 122,460 -1.6
07/01/2010
6.90
 799,600 7.06 7.06 6.90 24,990 60,030 -0.6
06/01/2010
7.06
 718,240 7.17 7.29 6.98 13,690 72,060 -1.1
05/01/2010
7.17
 1,242,930 6.90 7.21 7.10 102,370 421,100 -5.8
04/01/2010
6.90
 566,690 6.58 6.90 6.70 250 70,000 -1.2
31/12/2009
6.58
 1,233,990 6.70 6.82 6.58 30 251,400 0
30/12/2009
6.70
 472,800 6.70 6.78 6.66 5,000 141,390 0
29/12/2009
6.70
 762,040 6.82 6.82 6.66 2,320 204,160 0
28/12/2009
6.82
 668,540 6.78 6.94 6.74 4,590 50,740 0
25/12/2009
6.78
 541,990 6.46 6.78 6.70 0 1,580 0
24/12/2009
6.46
 648,550 6.43 6.46 6.27 34,890 233,460 0
23/12/2009
6.43
 305,380 6.43 6.46 6.31 41,060 87,530 0
22/12/2009
6.43
 326,900 6.39 6.58 6.39 62,020 71,270 0
21/12/2009
6.39
 373,960 6.11 6.39 6.23 76,910 64,850 0
18/12/2009
6.11
 1,249,230 6.23 6.46 6.11 54,600 1,008,400 0
17/12/2009
6.23
 389,140 6.31 6.31 6.07 20,000 229,330 0
16/12/2009
6.31
 556,260 6.62 6.62 6.31 51,620 180,000 0
15/12/2009
6.62
 356,950 6.74 6.74 6.58 45,020 114,900 0
14/12/2009
6.74
 529,180 6.43 6.74 6.35 51,100 180,000 0
11/12/2009
6.43
 546,270 6.62 6.62 6.39 1,100 21,320 0
10/12/2009
6.62
 575,780 6.86 7.10 6.62 50,020 256,090 0
09/12/2009
6.86
 381,940 7.13 7.13 6.82 100 29,400 0
08/12/2009
7.13
 499,640 7.29 7.41 7.13 150,550 100,000 0
07/12/2009
7.29
 321,800 7.21 7.29 7.17 93,590 100,000 0
04/12/2009
7.21
 410,320 7.21 7.33 7.13 121,400 99,670 0
03/12/2009
7.21
 540,400 7.25 7.41 7.02 250,500 166,180 0
02/12/2009
7.25
 427,120 7.61 7.61 7.25 21,000 30,850 0
01/12/2009
7.61
 466,410 7.61 7.88 7.61 19,900 1,810 0
30/11/2009
7.61
 551,350 7.37 7.61 7.29 228,460 54,130 0
27/11/2009
7.37
 950,160 7.13 7.49 6.78 59,830 2,690 0
26/11/2009
7.13
 769,290 7.49 7.49 7.13 265,840 34,900 0
25/11/2009
7.49
 544,570 7.88 7.88 7.49 17,660 600 0
24/11/2009
7.88
 573,050 8.24 8.24 7.88 13,790 1,280 0
23/11/2009
8.24
 758,690 8.67 8.67 8.24 470 860 0
20/11/2009
8.67
 518,330 8.87 8.95 8.67 4,100 125,000 0
19/11/2009
8.87
 678,900 8.75 8.99 8.75 61,060 0 0
18/11/2009
8.75
 612,220 9.03 9.03 8.67 2,800 59,680 0
17/11/2009
9.03
 406,760 9.46 9.46 9.03 3,230 12,730 0
16/11/2009: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/11/2009
9.46
 1,297,090 9.04 9.46 9.07 1,000 0 0
13/11/2009
9.04
 968,110 9.07 9.09 8.89 17,760 86,440 0
12/11/2009
9.07
 683,210 9.19 9.27 9.07 250 0 0
11/11/2009
9.19
 608,880 8.81 9.19 8.71 11,390 10,000 0
10/11/2009
8.81
 739,640 8.94 9.17 8.68 7,830 38,470 0
09/11/2009
8.94
 764,760 9.37 9.37 8.94 23,460 0 0
06/11/2009
9.37
 1,060,100 9.40 9.70 8.99 3,300 69,260 0
05/11/2009
9.40
 1,322,760 8.96 9.40 9.35 0 200,000 0
04/11/2009
8.96
 1,465,820 8.55 8.96 8.58 0 645,200 0
03/11/2009
8.55
 800,440 8.99 8.99 8.55 7,020 2,030 0
02/11/2009
8.99
 985,850 9.45 9.45 8.99 7,440 525,270 0
30/10/2009
9.45
 787,470 9.35 9.68 9.35 13,100 108,480 0
29/10/2009
9.35
 797,810 9.70 9.70 9.30 10,090 115,000 0
28/10/2009
9.70
 623,870 9.60 10.04 9.65 2,330 89,170 0
27/10/2009
9.60
 680,610 9.83 9.83 9.53 270 41,210 0
26/10/2009
9.83
 766,260 9.83 9.96 9.78 1,160 17,170 0
23/10/2009
9.83
 1,492,170 9.93 10.39 9.83 3,830 117,710 0
22/10/2009
9.93
 586,780 10.06 10.06 9.83 260 191,140 0
21/10/2009
10.06
 829,030 10.14 10.16 10.01 21,280 50,000 0
20/10/2009
10.14
 1,101,860 9.91 10.21 10.01 4,360 156,300 0
19/10/2009
9.91
 666,450 9.83 9.93 9.78 2,310 46,960 0
16/10/2009
9.83
 716,200 10.09 10.09 9.83 2,500 14,130 0
15/10/2009
10.09
 935,030 9.91 10.39 9.96 0 28,900 0
14/10/2009
9.91
 840,120 9.91 9.96 9.83 7,810 31,460 0
13/10/2009
9.91
 777,390 9.91 10.06 9.83 80,700 132,000 0
12/10/2009
9.91
 826,850 9.96 10.04 9.83 1,020 36,610 0
09/10/2009
9.96
 951,700 10.11 10.16 9.93 19,530 100 0
08/10/2009
10.11
 1,922,430 9.65 10.11 9.91 20 870 0

Chính sách bảo mật | Điều khoản sử dụng |