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)
07/07/2009
8.70
 57,060 8.88 8.88 8.62 15,000 220 0
06/07/2009
8.88
 50,760 8.65 9.01 8.65 0 0 0
03/07/2009
8.65
 13,870 8.67 8.67 8.36 270 300 0
02/07/2009
8.67
 128,390 8.28 8.67 8.36 119,900 0 0
01/07/2009
8.28
 158,730 8.62 8.62 8.23 88,930 24,800 0
30/06/2009
8.62
 158,070 8.62 8.62 8.49 0 89,110 0
29/06/2009
8.62
 136,050 8.62 8.73 8.36 300 100,000 0
26/06/2009
8.62
 84,760 8.62 8.73 8.62 1,000 60,100 0
25/06/2009
8.62
 36,950 8.67 9.04 8.62 100 0 0
24/06/2009
8.67
 56,170 8.28 8.67 8.67 500 36,730 0
23/06/2009
8.28
 172,110 8.62 8.62 8.20 88,020 15,290 0
22/06/2009
8.62
 56,110 8.88 8.88 8.57 3,200 500 0
19/06/2009
8.88
 177,720 8.88 9.14 8.86 0 12,490 0
18/06/2009
8.88
 255,950 9.14 9.56 8.88 0 133,490 0
17/06/2009
9.14
 77,770 8.88 9.14 8.46 3,380 0 0
16/06/2009
8.88
 265,550 9.33 9.33 8.88 1,000 26,320 0
15/06/2009
9.33
 236,840 9.80 9.80 9.33 25,390 33,950 0
12/06/2009
9.80
 278,080 10.01 10.08 9.80 126,700 2,000 0
11/06/2009
10.01
 442,010 10.01 10.19 9.54 137,030 2,500 0
10/06/2009
10.01
 57,370 10.53 10.53 10.01 0 20 0
09/06/2009
10.53
 399,300 10.55 10.69 10.45 221,000 31,510 0
08/06/2009
10.55
 433,150 10.06 10.55 10.45 168,700 25,400 0
05/06/2009
10.06
 144,440 9.59 10.06 9.93 43,950 11,000 0
04/06/2009
9.59
 689,440 9.14 9.59 9.41 47,730 69,400 0
03/06/2009
9.14
 471,240 8.73 9.14 9.09 22,570 45,450 0
02/06/2009
8.73
 14,050 8.33 8.73 8.73 2,000 3,460 0
01/06/2009
8.33
 13,410 7.94 8.33 8.33 0 11,300 0
29/05/2009
7.94
 242,860 8.33 8.67 7.94 2,000 208,160 0
28/05/2009
8.33
 398,100 8.75 8.75 8.33 10,700 308,290 0
27/05/2009
8.75
 102,020 9.01 9.01 8.67 0 11,420 0
26/05/2009
9.01
 78,450 9.27 9.27 9.01 500 37,140 0
25/05/2009
9.27
 225,090 9.48 9.48 9.20 1,970 158,220 0
22/05/2009
9.48
 224,440 9.30 9.48 8.86 192,220 100 0
21/05/2009
9.30
 155,060 9.33 9.35 9.14 115,000 100 0
20/05/2009
9.33
 235,960 8.91 9.35 8.91 214,610 350 0
19/05/2009
8.91
 275,820 8.49 8.91 8.80 213,520 100 0
18/05/2009
8.49
 406,760 8.39 8.73 8.39 219,700 104,290 0
15/05/2009
8.39
 117,510 7.99 8.39 8.36 64,260 37,990 0
14/05/2009
7.99
 420,740 8.28 8.28 7.92 132,310 316,890 0
13/05/2009
8.28
 141,780 8.60 8.60 8.28 5,090 47,880 0
12/05/2009
8.60
 118,830 8.75 8.75 8.41 100 0 0
11/05/2009
8.75
 145,630 8.86 8.88 8.73 107,320 380 0
08/05/2009
8.86
 179,570 8.96 8.96 8.54 0 0 0
07/05/2009
8.96
 200,680 8.57 8.99 8.88 110,000 10,000 0
06/05/2009
8.57
 671,960 8.57 8.99 8.57 299,740 48,110 0
05/05/2009
8.57
 706,520 8.18 8.57 8.36 46,180 470 0
04/05/2009
8.18
 310,400 7.81 8.18 8.18 74,800 47,310 0
29/04/2009
7.81
 10,670 7.73 7.84 7.73 4,280 0 0
28/04/2009
7.73
 52,780 7.84 7.84 7.55 0 42,970 0
27/04/2009
7.84
 91,320 7.58 7.92 7.84 56,580 0 0
24/04/2009
7.58
 87,330 7.84 7.84 7.55 1,000 69,250 0
23/04/2009
7.84
 9,070 8.05 8.33 7.84 0 0 0
22/04/2009
8.05
 228,240 7.68 8.05 7.76 184,960 220 0
21/04/2009
7.68
 205,820 7.71 7.71 7.34 35,000 53,690 0
20/04/2009
7.71
 239,240 8.10 8.10 7.71 15,000 13,640 0
17/04/2009
8.10
 90,400 8.23 8.23 7.84 0 1,000 0
16/04/2009
8.23
 668,090 8.10 8.49 8.10 463,150 121,010 0
15/04/2009
8.10
 222,760 8.23 8.33 7.97 53,070 115,710 0
14/04/2009
8.23
 286,060 8.49 8.49 8.07 23,640 150,230 0
13/04/2009
8.49
 279,610 8.18 8.57 8.20 0 176,790 0
10/04/2009
8.18
 386,580 8.18 8.57 7.84 54,120 181,480 0
09/04/2009
8.18
 63,390 8.20 8.39 8.15 0 0 0
08/04/2009
8.20
 203,660 8.62 8.73 8.20 5,250 153,440 0
07/04/2009
8.62
 372,830 8.23 8.62 8.23 178,710 29,340 0
03/04/2009
8.23
 408,330 7.86 8.26 8.07 246,310 30,050 0
02/04/2009
7.86
 207,180 7.60 7.86 7.58 173,920 500 0
01/04/2009
7.60
 65,540 7.58 7.63 7.55 13,520 0 0
31/03/2009
7.58
 213,220 7.58 7.58 7.21 20,690 89,060 0
30/03/2009
7.58
 69,890 7.97 7.97 7.58 0 330 0
27/03/2009
7.97
 177,880 8.10 8.10 7.84 49,180 1,000 0
26/03/2009
8.10
 339,960 7.73 8.10 7.60 322,820 3,400 0
25/03/2009
7.73
 288,190 7.52 7.79 7.55 187,930 0 0
24/03/2009
7.52
 458,830 7.18 7.52 7.47 370,530 14,790 0
23/03/2009
7.18
 89,930 7.18 7.18 7.00 35,730 33,240 0
20/03/2009
7.18
 79,060 7.18 7.21 7.16 8,500 5,230 0
19/03/2009
7.18
 136,300 7.18 7.18 7.11 0 11,060 0
18/03/2009
7.18
 108,540 7.05 7.21 7.08 180 5,230 0
17/03/2009
7.05
 82,970 6.95 7.11 7.03 17,310 5,230 0
16/03/2009
6.95
 147,870 6.90 6.98 6.90 300 9,760 0
13/03/2009
6.90
 71,230 6.90 6.92 6.84 1,000 5,230 0
12/03/2009
6.90
 85,220 6.92 6.92 6.79 0 0 0
11/03/2009
6.92
 31,610 6.98 7.16 6.92 8,000 0 0
10/03/2009
6.98
 70,640 6.71 6.98 6.74 40,120 0 0
09/03/2009
6.71
 17,950 6.69 6.77 6.69 0 0 0
06/03/2009
6.69
 34,000 6.66 6.69 6.58 1,000 5,000 0
05/03/2009
6.66
 82,730 6.84 6.90 6.66 0 48,910 0
04/03/2009: Cổ tức tiền mặt tỉ lệ: 8%
04/03/2009
6.84
 51,370 6.58 6.84 6.74 42,000 0 0
03/03/2009
6.58
 38,990 6.66 6.66 6.41 0 30,230 0
02/03/2009
6.66
 56,590 6.36 6.66 6.58 38,000 0 0
27/02/2009
6.36
 452,300 6.68 6.68 6.36 51,400 445,640 0
26/02/2009
6.68
 403,290 7.01 7.01 6.68 130,000 366,130 0
25/02/2009
7.01
 43,640 6.76 7.04 6.76 10,400 35,000 0
24/02/2009
6.76
 146,560 7.12 7.12 6.76 45,450 29,000 0
23/02/2009
7.12
 87,010 7.12 7.12 6.94 53,700 56,530 0
20/02/2009
7.12
 64,680 7.01 7.12 6.96 47,580 20,760 0
19/02/2009
7.01
 67,650 6.96 7.09 6.96 50,000 52,420 0
18/02/2009
6.96
 105,850 7.06 7.06 6.96 63,720 0 0
17/02/2009
7.06
 44,690 7.22 7.22 7.04 34,230 0 0
16/02/2009
7.22
 23,020 7.09 7.22 7.09 0 7,270 0
13/02/2009
7.09
 21,720 7.09 7.09 7.04 0 10,200 0

Chính sách bảo mật | Điều khoản sử dụng |