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)
20/11/2007
11.61
 150,170 11.85 11.85 11.61 5,230 27,670 0
19/11/2007
11.85
 150,770 11.52 11.96 11.85 81,730 1,100 0
16/11/2007
11.52
 305,680 11.71 12.08 11.52 88,520 165,870 0
15/11/2007
11.71
 139,490 11.17 11.71 11.49 64,700 200 0
14/11/2007
11.17
 495,250 11.59 11.96 11.17 62,560 422,200 0
13/11/2007
11.59
 220,250 12.20 12.20 11.59 61,340 192,300 0
12/11/2007
12.20
 96,660 11.96 12.43 12.20 78,150 200 0
09/11/2007
11.96
 199,540 12.43 12.43 11.96 50,400 176,660 0
08/11/2007
12.43
 180,030 11.85 12.43 12.08 50,200 0 0
07/11/2007
11.85
 352,810 12.08 12.08 11.73 50,000 274,560 0
06/11/2007
12.08
 321,570 12.67 12.67 12.08 32,530 250,000 0
05/11/2007
12.67
 379,780 13.25 13.25 12.67 57,000 353,650 0
02/11/2007
13.25
 69,860 13.72 13.72 13.25 6,300 29,570 0
01/11/2007
13.72
 132,430 13.84 13.84 13.49 12,000 0 0
31/10/2007
13.84
 92,090 13.72 13.96 13.37 79,400 0 0
30/10/2007
13.72
 204,870 13.37 13.72 13.49 150,510 78,250 0
29/10/2007
13.37
 223,850 13.96 13.96 13.37 15,700 206,940 0
26/10/2007
13.96
 141,400 13.96 13.96 13.61 59,420 14,000 0
25/10/2007
13.96
 202,350 13.72 14.07 13.84 79,010 39,200 0
24/10/2007
13.72
 156,020 13.14 13.72 13.14 140,690 10,780 0
23/10/2007
13.14
 63,630 13.61 13.61 13.14 0 14,290 0
22/10/2007
13.61
 104,500 13.61 13.61 13.14 27,700 7,000 0
19/10/2007
13.61
 71,780 13.14 13.61 13.02 21,760 2,680 0
18/10/2007
13.14
 181,680 13.61 13.61 13.14 15,620 83,860 0
17/10/2007
13.61
 86,940 13.84 13.84 13.61 41,010 0 0
16/10/2007
13.84
 144,350 13.84 13.96 13.61 52,590 4,000 0
15/10/2007
13.84
 223,070 13.72 13.84 13.37 130,650 29,000 0
12/10/2007
13.72
 102,190 13.84 13.84 13.49 18,070 300 0
11/10/2007
13.84
 127,360 13.96 13.96 13.84 22,590 1,000 0
10/10/2007
13.96
 126,020 13.84 13.96 13.72 51,100 37,000 0
09/10/2007
13.84
 108,650 13.84 14.07 13.61 21,640 18,180 0
08/10/2007
13.84
 86,170 13.72 13.96 13.72 17,000 3,000 0
05/10/2007
13.72
 314,050 14.31 14.31 13.61 0 0 0
04/10/2007
14.31
 405,970 14.78 15.01 14.07 219,950 236,080 0
03/10/2007
14.78
 213,560 14.31 14.78 14.43 21,670 400 0
02/10/2007
14.31
 331,750 13.72 14.31 13.72 278,370 56,740 0
01/10/2007
13.72
 209,560 13.49 13.72 13.49 116,770 1,000 0
28/09/2007
13.49
 138,850 13.37 13.61 13.49 69,230 0 0
27/09/2007
13.37
 267,300 13.14 13.49 13.14 127,470 2,000 0
26/09/2007
13.14
 130,040 13.37 13.96 13.02 28,280 4,000 0
25/09/2007
13.37
 114,580 12.78 13.37 13.14 4,700 180 0
24/09/2007
12.78
 360,170 12.43 12.78 12.43 240,000 208,200 0
21/09/2007
12.43
 126,070 12.55 12.55 12.32 79,140 25,000 0
20/09/2007
12.55
 224,060 11.96 12.55 12.20 143,750 0 0
19/09/2007
11.96
 217,020 11.49 11.96 11.47 104,070 9,660 0
18/09/2007
11.49
 58,870 11.73 11.73 11.49 0 200 0
17/09/2007
11.73
 68,690 11.73 11.85 11.73 0 0 0
14/09/2007
11.73
 84,220 11.49 11.73 11.42 4,140 0 0
13/09/2007
11.49
 79,750 11.49 11.49 10.93 1,000 0 0
12/09/2007
11.49
 112,130 11.73 11.73 11.49 100 46,910 0
11/09/2007
11.73
 106,820 11.96 11.96 11.64 0 3,450 0
10/09/2007
11.96
 121,970 11.96 11.96 11.73 30 63,000 0
07/09/2007
11.96
 137,160 11.85 11.96 11.73 32,550 64,000 0
06/09/2007
11.85
 183,010 12.08 12.08 11.85 18,450 63,000 0
05/09/2007
12.08
 359,650 11.59 12.08 11.85 231,980 0 0
04/09/2007
11.59
 168,980 11.05 11.59 11.26 51,750 5,020 0
31/08/2007
11.05
 255,450 11.03 11.26 10.79 100,210 140,140 0
30/08/2007
11.03
 246,250 11.03 11.14 10.67 74,910 0 0
29/08/2007
11.03
 48,550 11.59 11.59 11.03 5,650 0 0
28/08/2007
11.59
 263,960 11.17 11.61 11.42 91,580 45,000 0
27/08/2007
11.17
 271,590 10.65 11.17 10.84 111,400 3,000 0
24/08/2007
10.65
 317,050 10.16 10.65 10.56 21,100 125,780 0
23/08/2007
10.16
 572,820 9.69 10.16 9.69 96,100 225,560 0
22/08/2007
9.69
 27,140 9.24 9.69 9.69 0 1,380 0
21/08/2007
9.24
 123,160 8.82 9.24 9.03 72,090 0 0
20/08/2007
8.82
 163,010 9.27 9.27 8.82 2,800 133,740 0
17/08/2007
9.27
 142,580 9.66 9.66 9.27 2,070 94,560 0
16/08/2007
9.66
 118,310 10.04 10.04 9.66 0 100,600 0
15/08/2007: Cổ tức tiền mặt tỉ lệ: 6%
Quyền mua cổ phiếu: 10/1 Giá: 36 (Volume + 10%, Ratio=0.10)
15/08/2007
10.04
 141,450 9.81 10.11 10.04 300 0 0
14/08/2007
9.81
 169,830 9.72 9.81 9.70 0 117,280 0
13/08/2007
9.72
 134,250 10.08 10.08 9.72 300 121,510 0
10/08/2007
10.08
 180,700 9.97 10.27 10.04 400 115,710 0
09/08/2007
9.97
 318,400 10.27 10.38 9.86 8,640 298,900 0
08/08/2007
10.27
 162,350 9.99 10.27 9.99 12,980 85,800 0
07/08/2007
9.99
 76,660 10.52 10.72 9.99 100 67,680 0
06/08/2007
10.52
 27,230 10.75 10.75 10.52 20 7,100 0
03/08/2007
10.75
 121,760 11.29 11.29 10.75 19,400 103,210 0
02/08/2007
11.29
 63,560 11.75 11.86 11.29 3,580 43,780 0
01/08/2007
11.75
 244,200 11.75 11.75 11.20 13,400 201,380 0
31/07/2007
11.75
 17,770 12.32 12.32 11.75 4,100 8,970 0
30/07/2007
12.32
 37,290 12.89 12.89 12.32 0 0 0
27/07/2007
12.89
 74,870 13.46 13.46 12.89 41,100 69,070 0
26/07/2007
13.46
 111,770 13.46 13.57 13.46 90,520 77,480 0
25/07/2007
13.46
 200,920 13.35 13.46 13.35 188,730 142,080 0
24/07/2007
13.35
 127,740 13.23 13.57 13.35 108,340 106,500 0
23/07/2007
13.23
 68,540 13.46 13.46 13.23 51,000 13,000 0
20/07/2007
13.46
 23,450 13.57 13.57 13.46 120 8,830 0
19/07/2007
13.57
 38,190 13.80 13.80 13.57 21,020 3,850 0
18/07/2007
13.80
 95,070 13.92 13.92 13.80 78,970 44,200 0
17/07/2007
13.92
 35,990 13.92 13.92 13.92 22,520 0 0
16/07/2007
13.92
 32,030 14.03 14.03 13.92 19,480 7,460 0
13/07/2007
14.03
 41,990 14.14 14.14 14.03 21,260 990 0
12/07/2007
14.14
 34,170 14.26 14.26 14.14 27,830 12,760 0
11/07/2007
14.26
 45,500 14.26 14.37 14.26 30,100 2,000 0
10/07/2007
14.26
 28,130 14.26 14.26 14.14 0 6,170 0
09/07/2007
14.26
 72,560 14.37 14.37 13.92 52,650 48,270 0
06/07/2007
14.37
 42,390 14.37 14.37 14.03 25,850 0 0
05/07/2007
14.37
 114,930 14.26 14.37 13.92 111,810 100 0
04/07/2007
14.26
 40,440 13.69 14.26 13.69 1,580 2,000 0
03/07/2007
13.69
 68,980 14.14 14.14 13.57 50,040 1,270 0

Chính sách bảo mật | Điều khoản sử dụng |