CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44.50
0
(0%)
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
(2025-12-29) 		0 0% 168,500 8,000 0.4
44.30
44.50
44.50
2 tháng
(2025-11-28) 		0.10 0.23% 262,100 13,200 0.6
43.75
44.50
44.50
3 tháng
(2025-10-29) 		1.47 3.41% 684,800 -6,500 -0.3
43.03
44.75
44.50
6 tháng
(2025-07-31) 		-0.60 -1.34% 2,043,800 -750,800 -32.7
41.66
46.73
44.50
12 tháng
(2025-02-03) 		-2.89 -6.10% 6,016,400 -2,774,458 -126.4
41.66
51.18
44.50
24 tháng
(2024-02-07) 		0.81 1.86% 9,972,900 -2,836,817 -129.7
40.61
51.18
44.50
36 tháng
(2023-02-13) 		13.47 43.43% 18,505,900 -1,801,327 -90.4
31.03
51.18
44.50
60 tháng
(2021-02-22) 		29.65 199.74% 81,372,500 -2,507,450 -111.6
14.60
51.18
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/07/2007
14.14
 105,100 14.26 14.37 14.14 81,260 100 0
29/06/2007
14.26
 32,550 14.37 14.37 14.26 2,800 6,400 0
28/06/2007
14.37
 63,520 14.60 14.60 14.37 25,300 36,000 0
27/06/2007
14.60
 23,420 14.71 14.71 14.60 5,630 100 0
26/06/2007
14.71
 61,320 14.83 14.94 14.71 18,040 28,780 0
25/06/2007
14.83
 30,600 14.60 14.83 14.49 10,250 5,000 0
22/06/2007
14.60
 75,200 14.60 14.60 14.49 41,290 41,250 0
21/06/2007
14.60
 67,000 14.83 14.83 14.60 5,660 60,800 0
20/06/2007
14.83
 84,860 15.17 15.17 14.83 12,450 67,650 0
19/06/2007
15.17
 102,550 14.83 15.29 14.83 75,410 80,300 0
18/06/2007
14.83
 222,810 15.51 15.51 14.83 66,100 219,490 0
15/06/2007
15.51
 123,180 15.40 15.51 15.51 109,630 34,330 0
14/06/2007
15.40
 16,550 15.51 15.51 15.40 3,720 4,190 0
13/06/2007
15.51
 61,240 15.51 15.63 15.51 42,920 36,760 0
12/06/2007
15.51
 61,790 15.51 15.74 15.51 45,730 15,330 0
11/06/2007
15.51
 50,430 15.51 15.63 15.51 13,750 23,020 0
08/06/2007
15.51
 80,610 15.74 15.74 15.51 63,530 56,380 0
07/06/2007
15.74
 84,000 15.74 15.74 15.74 37,560 75,730 0
06/06/2007
15.74
 111,230 15.74 15.74 15.74 68,030 78,050 0
05/06/2007
15.74
 59,200 15.86 15.86 15.51 15,330 19,760 0
04/06/2007
15.86
 110,670 15.97 15.97 15.86 82,130 48,250 0
01/06/2007
15.97
 132,490 15.97 16.31 15.97 113,940 33,980 0
31/05/2007
15.97
 180,280 16.20 16.43 15.97 126,680 85,540 0
30/05/2007
16.20
 66,240 16.65 16.65 16.20 46,830 18,050 0
29/05/2007
16.65
 88,600 16.88 16.88 16.65 44,150 34,550 0
28/05/2007
16.88
 241,850 16.65 17.11 16.88 223,540 58,840 0
25/05/2007
16.65
 159,410 16.77 16.88 16.65 136,900 54,450 0
24/05/2007
16.77
 233,480 16.88 16.88 16.43 224,610 47,820 0
23/05/2007
16.88
 345,490 16.65 17.00 16.88 318,110 114,660 0
22/05/2007
16.65
 215,720 16.54 16.88 16.65 159,920 73,450 0
21/05/2007
16.54
 123,760 15.86 16.54 15.86 108,230 500 0
18/05/2007
15.86
 170,690 15.86 15.97 15.86 97,070 65,000 0
17/05/2007
15.86
 498,350 16.31 16.31 15.63 343,870 449,170 0
16/05/2007
16.31
 133,160 16.65 16.65 16.31 70,210 54,860 0
15/05/2007
16.65
 202,250 16.77 17.11 16.65 171,910 24,500 0
14/05/2007
16.77
 110,170 15.97 16.77 15.97 82,780 2,900 0
11/05/2007
15.97
 185,700 16.08 16.08 15.97 143,060 90,000 0
10/05/2007
16.08
 263,210 15.97 16.20 15.97 254,000 63,880 0
09/05/2007
15.97
 323,500 15.29 15.97 15.63 307,650 170,000 0
08/05/2007
15.29
 181,250 14.83 15.51 15.29 127,240 69,610 0
07/05/2007
14.83
 115,840 14.14 14.83 14.14 79,130 88,730 0
04/05/2007
14.14
 55,960 14.26 14.26 14.03 11,950 50,150 0
03/05/2007
14.26
 107,660 14.71 14.71 14.26 73,010 92,440 0
02/05/2007
14.71
 127,240 14.60 15.29 14.71 122,670 57,630 0
25/04/2007
14.60
 79,830 14.60 14.60 14.60 64,860 63,570 0
24/04/2007
14.60
 128,760 14.60 14.60 14.26 115,380 71,260 0
23/04/2007
14.60
 27,120 15.29 15.29 14.60 3,830 17,920 0
20/04/2007
15.29
 53,720 15.74 15.74 15.29 6,490 22,900 0
19/04/2007
15.74
 47,340 15.97 15.97 15.74 10,090 0 0
18/04/2007
15.97
 66,190 15.51 15.97 15.51 5,880 6,030 0
17/04/2007
15.51
 110,230 16.20 16.20 15.51 10,310 56,630 0
16/04/2007
16.20
 169,870 16.43 16.65 16.20 162,300 25,120 0
13/04/2007
16.43
 171,660 16.31 16.43 16.31 160,270 29,270 0
12/04/2007
16.31
 69,800 16.08 16.31 15.97 62,580 100 0
11/04/2007
16.08
 73,340 16.54 16.54 16.08 42,440 13,210 0
10/04/2007
16.54
 64,880 15.97 16.65 16.54 53,750 0 0
09/04/2007
15.97
 32,060 16.43 16.43 15.97 100 16,000 0
06/04/2007
16.43
 53,390 16.65 16.65 16.20 21,500 0 0
05/04/2007
16.65
 103,370 16.65 16.65 16.65 67,410 0 0
04/04/2007
16.65
 31,730 16.54 17.11 16.20 1,900 11,600 0
03/04/2007
16.54
 69,140 17.34 17.34 16.54 34,360 22,040 0
02/04/2007
17.34
 130,770 17.34 17.34 17.34 112,820 39,700 0
30/03/2007
17.34
 222,940 17.34 18.02 17.34 156,500 33,940 0
29/03/2007
17.34
 293,680 16.54 17.34 16.54 202,430 235,500 0

Chính sách bảo mật | Điều khoản sử dụng |