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)
02/04/2010
5.79
 475,960 5.79 5.83 5.75 88,960 38,810 0.8
01/04/2010
5.79
 847,080 5.64 5.87 5.64 193,270 112,150 1.2
31/03/2010
5.64
 313,830 5.68 5.72 5.64 32,720 3,830 0.4
30/03/2010
5.68
 555,860 5.75 5.75 5.64 2,010 188,100 -2.8
29/03/2010
5.75
 533,870 5.75 5.83 5.72 30,330 13,480 0.3
26/03/2010
5.75
 551,440 5.75 5.79 5.72 40,000 56,760 -0.3
25/03/2010
5.75
 615,950 5.87 5.87 5.75 102,100 0 1.6
24/03/2010
5.87
 739,210 5.75 5.90 5.83 113,340 40,000 1.2
23/03/2010
5.75
 394,380 5.79 5.87 5.75 5,590 0 0.1
22/03/2010
5.79
 479,960 5.90 5.94 5.79 51,340 206,290 -2.4
19/03/2010
5.90
 653,760 5.94 5.98 5.90 77,780 21,800 0.9
18/03/2010
5.94
 667,860 5.68 5.94 5.83 96,530 52,040 0.7
17/03/2010
5.68
 1,127,980 5.94 5.98 5.68 13,930 85,190 -1.1
16/03/2010
5.94
 1,384,080 6.06 6.09 5.94 255,410 160,250 1.5
15/03/2010
6.06
 670,580 6.09 6.13 6.02 26,300 10,000 0.3
12/03/2010
6.09
 920,730 6.02 6.09 6.02 69,340 202,440 -2.2
11/03/2010
6.02
 989,100 6.06 6.09 6.02 95,520 198,300 -1.7
10/03/2010
6.06
 823,710 6.06 6.09 6.02 3,230 0 0.1
09/03/2010
6.06
 1,445,020 6.02 6.09 5.98 0 2,460 -0.0
08/03/2010
6.02
 1,026,590 6.02 6.13 6.02 2,200 0 0.0
05/03/2010
6.02
 828,160 6.02 6.06 5.94 0 21,220 -0.3
04/03/2010
6.02
 1,187,060 6.17 6.21 6.02 0 102,100 -1.7
03/03/2010
6.17
 1,030,630 6.09 6.17 6.06 61,000 189,410 -2.1
02/03/2010
6.09
 1,977,800 6.21 6.28 6.06 302,000 787,820 -7.9
01/03/2010
6.21
 2,677,790 5.94 6.21 6.13 1,220 885,200 -14.6
26/02/2010
5.94
 2,328,910 5.68 5.94 5.68 9,000 1,567,230 -24.1
25/02/2010
5.68
 632,850 5.68 5.79 5.68 0 611,130 -9.3
24/02/2010
5.68
 836,940 5.68 5.79 5.64 3,020 557,860 -8.4
23/02/2010
5.68
 471,110 5.75 5.79 5.64 51,010 400,340 -5.3
22/02/2010
5.75
 246,980 5.83 5.90 5.75 4,000 17,180 -0.2
12/02/2010
5.83
 224,410 5.75 5.90 5.75 9,000 115,000 -1.6
11/02/2010
5.75
 312,400 5.75 5.79 5.72 200 191,850 -2.9
10/02/2010
5.75
 244,570 5.72 5.79 5.72 30,000 155,000 -1.9
09/02/2010
5.72
 562,980 5.79 5.79 5.60 50,130 379,390 -5.0
08/02/2010
5.79
 311,440 5.83 5.83 5.75 50,000 155,070 -1.6
05/02/2010
5.83
 619,780 5.83 5.90 5.75 51,400 177,660 -2.0
04/02/2010
5.83
 545,050 5.75 5.90 5.75 0 133,540 -2.1
03/02/2010
5.75
 324,310 5.75 5.79 5.75 83,000 90,450 -0.1
02/02/2010
5.75
 425,280 5.75 5.83 5.72 50,650 183,880 -2.0
01/02/2010
5.75
 281,790 5.75 5.83 5.75 22,250 50,000 -0.4
29/01/2010
5.75
 329,060 5.72 5.75 5.64 3,400 20,370 -0.3
28/01/2010
5.72
 511,640 5.83 5.90 5.72 13,750 163,450 -2.3
27/01/2010
5.83
 702,770 6.06 6.06 5.75 14,400 301,810 -4.5
26/01/2010
6.06
 590,770 5.90 6.06 5.94 0 280,000 -4.5
25/01/2010
5.90
 236,340 5.90 5.98 5.87 54,000 31,800 0.4
22/01/2010
5.90
 373,440 5.87 5.94 5.83 57,100 150,000 -1.5
21/01/2010
5.87
 434,920 6.02 6.02 5.87 121,510 74,550 0.7
20/01/2010
6.02
 418,450 6.09 6.13 6.02 310,465 254,415 0.9
19/01/2010
6.09
 470,350 6.06 6.17 6.06 104,610 110,450 -0.1
18/01/2010
6.06
 763,130 6.24 6.24 6.06 134,810 8,250 2.0
15/01/2010
6.24
 610,320 6.32 6.36 6.21 101,740 250,690 -2.5
14/01/2010
6.32
 627,590 6.36 6.47 6.28 12,400 302,400 -4.9
13/01/2010
6.36
 648,490 6.36 6.43 6.21 39,900 7,770 0.5
12/01/2010
6.36
 1,182,580 6.32 6.47 6.24 197,780 110,010 1.5
11/01/2010
6.32
 699,800 6.39 6.43 6.28 108,840 99,680 0.2
08/01/2010
6.39
 868,760 6.58 6.73 6.39 27,880 122,460 -1.6
07/01/2010
6.58
 799,600 6.73 6.73 6.58 24,990 60,030 -0.6
06/01/2010
6.73
 718,240 6.84 6.96 6.66 13,690 72,060 -1.1
05/01/2010
6.84
 1,242,930 6.58 6.88 6.77 102,370 421,100 -5.8
04/01/2010
6.58
 566,690 6.28 6.58 6.39 250 70,000 -1.2
31/12/2009
6.28
 1,233,990 6.39 6.51 6.28 30 251,400 0
30/12/2009
6.39
 472,800 6.39 6.47 6.36 5,000 141,390 0
29/12/2009
6.39
 762,040 6.51 6.51 6.36 2,320 204,160 0
28/12/2009
6.51
 668,540 6.47 6.62 6.43 4,590 50,740 0
25/12/2009
6.47
 541,990 6.17 6.47 6.39 0 1,580 0
24/12/2009
6.17
 648,550 6.13 6.17 5.98 34,890 233,460 0
23/12/2009
6.13
 305,380 6.13 6.17 6.02 41,060 87,530 0
22/12/2009
6.13
 326,900 6.09 6.28 6.09 62,020 71,270 0
21/12/2009
6.09
 373,960 5.83 6.09 5.94 76,910 64,850 0
18/12/2009
5.83
 1,249,230 5.94 6.17 5.83 54,600 1,008,400 0
17/12/2009
5.94
 389,140 6.02 6.02 5.79 20,000 229,330 0
16/12/2009
6.02
 556,260 6.32 6.32 6.02 51,620 180,000 0
15/12/2009
6.32
 356,950 6.43 6.43 6.28 45,020 114,900 0
14/12/2009
6.43
 529,180 6.13 6.43 6.06 51,100 180,000 0
11/12/2009
6.13
 546,270 6.32 6.32 6.09 1,100 21,320 0
10/12/2009
6.32
 575,780 6.54 6.77 6.32 50,020 256,090 0
09/12/2009
6.54
 381,940 6.81 6.81 6.51 100 29,400 0
08/12/2009
6.81
 499,640 6.96 7.07 6.81 150,550 100,000 0
07/12/2009
6.96
 321,800 6.88 6.96 6.84 93,590 100,000 0
04/12/2009
6.88
 410,320 6.88 7.00 6.81 121,400 99,670 0
03/12/2009
6.88
 540,400 6.92 7.07 6.69 250,500 166,180 0
02/12/2009
6.92
 427,120 7.26 7.26 6.92 21,000 30,850 0
01/12/2009
7.26
 466,410 7.26 7.52 7.26 19,900 1,810 0
30/11/2009
7.26
 551,350 7.03 7.26 6.96 228,460 54,130 0
27/11/2009
7.03
 950,160 6.81 7.15 6.47 59,830 2,690 0
26/11/2009
6.81
 769,290 7.15 7.15 6.81 265,840 34,900 0
25/11/2009
7.15
 544,570 7.52 7.52 7.15 17,660 600 0
24/11/2009
7.52
 573,050 7.86 7.86 7.52 13,790 1,280 0
23/11/2009
7.86
 758,690 8.27 8.27 7.86 470 860 0
20/11/2009
8.27
 518,330 8.46 8.54 8.27 4,100 125,000 0
19/11/2009
8.46
 678,900 8.35 8.57 8.35 61,060 0 0
18/11/2009
8.35
 612,220 8.61 8.61 8.27 2,800 59,680 0
17/11/2009
8.61
 406,760 9.03 9.03 8.61 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
9.03
 1,297,090 8.62 9.03 8.65 1,000 0 0
13/11/2009
8.62
 968,110 8.65 8.67 8.48 17,760 86,440 0
12/11/2009
8.65
 683,210 8.77 8.84 8.65 250 0 0
11/11/2009
8.77
 608,880 8.41 8.77 8.31 11,390 10,000 0
10/11/2009
8.41
 739,640 8.53 8.75 8.28 7,830 38,470 0
09/11/2009
8.53
 764,760 8.94 8.94 8.53 23,460 0 0
06/11/2009
8.94
 1,060,100 8.97 9.26 8.58 3,300 69,260 0

Chính sách bảo mật | Điều khoản sử dụng |