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
(2026-08-12) 		-0.28 -0.67% 121,500 -2,511 0
41
42.08
41
2 tháng
(2026-07-13) 		0.78 1.90% 260,500 -11,211 0
40.92
42.08
41
3 tháng
(2026-06-15) 		0.63 1.54% 324,200 -23,771 0
40.78
42.08
41
6 tháng
(2026-03-16) 		0.49 1.18% 765,100 -13,525 -0.2
40.78
42.08
41
12 tháng
(2025-09-16) 		-0.61 -1.44% 3,291,800 -730,125 -31.2
38.86
42.78
41
24 tháng
(2024-09-23) 		-1 -2.34% 8,871,400 -2,934,342 -133.8
38.86
47.73
41
36 tháng
(2023-09-27) 		6.46 18.28% 13,462,200 -2,908,042 -132.7
34.93
47.73
41
60 tháng
(2021-10-07) 		18.61 80.24% 70,840,300 -2,062,475 -102.5
19.02
47.73
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2009
8.28
 255,950 8.53 8.92 8.28 0 133,490 0
17/06/2009
8.53
 77,770 8.28 8.53 7.89 3,380 0 0
16/06/2009
8.28
 265,550 8.70 8.70 8.28 1,000 26,320 0
15/06/2009
8.70
 236,840 9.14 9.14 8.70 25,390 33,950 0
12/06/2009
9.14
 278,080 9.33 9.40 9.14 126,700 2,000 0
11/06/2009
9.33
 442,010 9.33 9.50 8.89 137,030 2,500 0
10/06/2009
9.33
 57,370 9.82 9.82 9.33 0 20 0
09/06/2009
9.82
 399,300 9.84 9.97 9.75 221,000 31,510 0
08/06/2009
9.84
 433,150 9.38 9.84 9.75 168,700 25,400 0
05/06/2009
9.38
 144,440 8.94 9.38 9.26 43,950 11,000 0
04/06/2009
8.94
 689,440 8.53 8.94 8.77 47,730 69,400 0
03/06/2009
8.53
 471,240 8.14 8.53 8.48 22,570 45,450 0
02/06/2009
8.14
 14,050 7.77 8.14 8.14 2,000 3,460 0
01/06/2009
7.77
 13,410 7.41 7.77 7.77 0 11,300 0
29/05/2009
7.41
 242,860 7.77 8.09 7.41 2,000 208,160 0
28/05/2009
7.77
 398,100 8.16 8.16 7.77 10,700 308,290 0
27/05/2009
8.16
 102,020 8.41 8.41 8.09 0 11,420 0
26/05/2009
8.41
 78,450 8.65 8.65 8.41 500 37,140 0
25/05/2009
8.65
 225,090 8.84 8.84 8.58 1,970 158,220 0
22/05/2009
8.84
 224,440 8.67 8.84 8.26 192,220 100 0
21/05/2009
8.67
 155,060 8.70 8.72 8.53 115,000 100 0
20/05/2009
8.70
 235,960 8.31 8.72 8.31 214,610 350 0
19/05/2009
8.31
 275,820 7.92 8.31 8.21 213,520 100 0
18/05/2009
7.92
 406,760 7.82 8.14 7.82 219,700 104,290 0
15/05/2009
7.82
 117,510 7.46 7.82 7.80 64,260 37,990 0
14/05/2009
7.46
 420,740 7.72 7.72 7.38 132,310 316,890 0
13/05/2009
7.72
 141,780 8.02 8.02 7.72 5,090 47,880 0
12/05/2009
8.02
 118,830 8.16 8.16 7.85 100 0 0
11/05/2009
8.16
 145,630 8.26 8.28 8.14 107,320 380 0
08/05/2009
8.26
 179,570 8.36 8.36 7.97 0 0 0
07/05/2009
8.36
 200,680 7.99 8.38 8.28 110,000 10,000 0
06/05/2009
7.99
 671,960 7.99 8.38 7.99 299,740 48,110 0
05/05/2009
7.99
 706,520 7.63 7.99 7.80 46,180 470 0
04/05/2009
7.63
 310,400 7.28 7.63 7.63 74,800 47,310 0
29/04/2009
7.28
 10,670 7.21 7.31 7.21 4,280 0 0
28/04/2009
7.21
 52,780 7.31 7.31 7.04 0 42,970 0
27/04/2009
7.31
 91,320 7.07 7.38 7.31 56,580 0 0
24/04/2009
7.07
 87,330 7.31 7.31 7.04 1,000 69,250 0
23/04/2009
7.31
 9,070 7.50 7.77 7.31 0 0 0
22/04/2009
7.50
 228,240 7.16 7.50 7.24 184,960 220 0
21/04/2009
7.16
 205,820 7.19 7.19 6.85 35,000 53,690 0
20/04/2009
7.19
 239,240 7.55 7.55 7.19 15,000 13,640 0
17/04/2009
7.55
 90,400 7.67 7.67 7.31 0 1,000 0
16/04/2009
7.67
 668,090 7.55 7.92 7.55 463,150 121,010 0
15/04/2009
7.55
 222,760 7.67 7.77 7.43 53,070 115,710 0
14/04/2009
7.67
 286,060 7.92 7.92 7.53 23,640 150,230 0
13/04/2009
7.92
 279,610 7.63 7.99 7.65 0 176,790 0
10/04/2009
7.63
 386,580 7.63 7.99 7.31 54,120 181,480 0
09/04/2009
7.63
 63,390 7.65 7.82 7.60 0 0 0
08/04/2009
7.65
 203,660 8.04 8.14 7.65 5,250 153,440 0
07/04/2009
8.04
 372,830 7.67 8.04 7.67 178,710 29,340 0
03/04/2009
7.67
 408,330 7.33 7.70 7.53 246,310 30,050 0
02/04/2009
7.33
 207,180 7.09 7.33 7.07 173,920 500 0
01/04/2009
7.09
 65,540 7.07 7.11 7.04 13,520 0 0
31/03/2009
7.07
 213,220 7.07 7.07 6.72 20,690 89,060 0
30/03/2009
7.07
 69,890 7.43 7.43 7.07 0 330 0
27/03/2009
7.43
 177,880 7.55 7.55 7.31 49,180 1,000 0
26/03/2009
7.55
 339,960 7.21 7.55 7.09 322,820 3,400 0
25/03/2009
7.21
 288,190 7.02 7.26 7.04 187,930 0 0
24/03/2009
7.02
 458,830 6.70 7.02 6.97 370,530 14,790 0
23/03/2009
6.70
 89,930 6.70 6.70 6.53 35,730 33,240 0
20/03/2009
6.70
 79,060 6.70 6.72 6.68 8,500 5,230 0
19/03/2009
6.70
 136,300 6.70 6.70 6.63 0 11,060 0
18/03/2009
6.70
 108,540 6.58 6.72 6.60 180 5,230 0
17/03/2009
6.58
 82,970 6.48 6.63 6.55 17,310 5,230 0
16/03/2009
6.48
 147,870 6.43 6.51 6.43 300 9,760 0
13/03/2009
6.43
 71,230 6.43 6.46 6.38 1,000 5,230 0
12/03/2009
6.43
 85,220 6.46 6.46 6.33 0 0 0
11/03/2009
6.46
 31,610 6.51 6.68 6.46 8,000 0 0
10/03/2009
6.51
 70,640 6.26 6.51 6.29 40,120 0 0
09/03/2009
6.26
 17,950 6.24 6.31 6.24 0 0 0
06/03/2009
6.24
 34,000 6.21 6.24 6.14 1,000 5,000 0
05/03/2009
6.21
 82,730 6.38 6.43 6.21 0 48,910 0
04/03/2009: Cổ tức tiền mặt tỉ lệ: 8%
04/03/2009
6.38
 51,370 6.14 6.38 6.29 42,000 0 0
03/03/2009
6.14
 38,990 6.21 6.21 5.97 0 30,230 0
02/03/2009
6.21
 56,590 5.93 6.21 6.14 38,000 0 0
27/02/2009
5.93
 452,300 6.23 6.23 5.93 51,400 445,640 0
26/02/2009
6.23
 403,290 6.54 6.54 6.23 130,000 366,130 0
25/02/2009
6.54
 43,640 6.31 6.56 6.31 10,400 35,000 0
24/02/2009
6.31
 146,560 6.64 6.64 6.31 45,450 29,000 0
23/02/2009
6.64
 87,010 6.64 6.64 6.47 53,700 56,530 0
20/02/2009
6.64
 64,680 6.54 6.64 6.49 47,580 20,760 0
19/02/2009
6.54
 67,650 6.49 6.61 6.49 50,000 52,420 0
18/02/2009
6.49
 105,850 6.59 6.59 6.49 63,720 0 0
17/02/2009
6.59
 44,690 6.73 6.73 6.56 34,230 0 0
16/02/2009
6.73
 23,020 6.61 6.73 6.61 0 7,270 0
13/02/2009
6.61
 21,720 6.61 6.61 6.56 0 10,200 0
12/02/2009
6.61
 7,950 6.59 6.66 6.54 0 1,000 0
11/02/2009
6.59
 19,510 6.56 6.59 6.49 0 5,850 0
10/02/2009
6.56
 11,610 6.56 6.61 6.56 0 0 0
09/02/2009
6.56
 53,640 6.61 6.78 6.56 10,200 43,000 0
06/02/2009
6.61
 13,920 6.52 6.61 6.54 0 0 0
05/02/2009
6.52
 30,850 6.52 6.54 6.52 15,640 0 0
04/02/2009
6.52
 22,060 6.61 6.66 6.52 0 15,970 0
03/02/2009
6.61
 123,470 6.85 6.85 6.61 51,370 106,980 0
02/02/2009
6.85
 51,650 6.66 6.85 6.78 49,440 13,480 0
23/01/2009
6.66
 59,820 6.64 6.68 6.61 0 11,520 0
22/01/2009
6.64
 81,610 6.66 6.75 6.64 28,500 16,480 0
21/01/2009
6.66
 78,530 6.68 6.68 6.61 6,500 57,870 0
20/01/2009
6.68
 96,740 6.68 6.68 6.66 4,760 53,590 0

Chính sách bảo mật | Điều khoản sử dụng |