CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.45
0.15
(0.35%)
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
(2026-02-23) 		-0.30 -0.69% 256,300 -17,100 -0.7
43
43.60
43.30
2 tháng
(2026-01-16) 		-0.15 -0.34% 864,300 -11,500 -0.5
43
43.65
43.30
3 tháng
(2025-12-17) 		0.29 0.68% 1,012,800 -3,500 -0.1
43
43.65
43.30
6 tháng
(2025-09-18) 		-1.54 -3.43% 2,469,400 -714,300 -30.9
40.73
44.84
43.30
12 tháng
(2025-03-24) 		-5.80 -11.82% 6,287,100 -2,763,058 -125.7
40.73
49.57
43.30
24 tháng
(2024-03-27) 		-0.48 -1.11% 10,032,200 -2,917,117 -133.5
39.69
50.03
43.30
36 tháng
(2023-04-03) 		10.44 31.77% 17,745,200 -2,177,817 -105.8
32.86
50.03
43.30
60 tháng
(2021-04-12) 		27.54 174.72% 79,953,700 -2,580,950 -113.4
15.24
50.03
43.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2007
14.45
 213,560 13.99 14.45 14.10 21,670 400 0
02/10/2007
13.99
 331,750 13.41 13.99 13.41 278,370 56,740 0
01/10/2007
13.41
 209,560 13.18 13.41 13.18 116,770 1,000 0
28/09/2007
13.18
 138,850 13.07 13.30 13.18 69,230 0 0
27/09/2007
13.07
 267,300 12.84 13.18 12.84 127,470 2,000 0
26/09/2007
12.84
 130,040 13.07 13.64 12.73 28,280 4,000 0
25/09/2007
13.07
 114,580 12.50 13.07 12.84 4,700 180 0
24/09/2007
12.50
 360,170 12.15 12.50 12.15 240,000 208,200 0
21/09/2007
12.15
 126,070 12.27 12.27 12.04 79,140 25,000 0
20/09/2007
12.27
 224,060 11.69 12.27 11.92 143,750 0 0
19/09/2007
11.69
 217,020 11.24 11.69 11.21 104,070 9,660 0
18/09/2007
11.24
 58,870 11.46 11.46 11.24 0 200 0
17/09/2007
11.46
 68,690 11.46 11.58 11.46 0 0 0
14/09/2007
11.46
 84,220 11.24 11.46 11.17 4,140 0 0
13/09/2007
11.24
 79,750 11.24 11.24 10.69 1,000 0 0
12/09/2007
11.24
 112,130 11.46 11.46 11.24 100 46,910 0
11/09/2007
11.46
 106,820 11.69 11.69 11.37 0 3,450 0
10/09/2007
11.69
 121,970 11.69 11.69 11.46 30 63,000 0
07/09/2007
11.69
 137,160 11.58 11.69 11.46 32,550 64,000 0
06/09/2007
11.58
 183,010 11.81 11.81 11.58 18,450 63,000 0
05/09/2007
11.81
 359,650 11.33 11.81 11.58 231,980 0 0
04/09/2007
11.33
 168,980 10.80 11.33 11.01 51,750 5,020 0
31/08/2007
10.80
 255,450 10.78 11.01 10.55 100,210 140,140 0
30/08/2007
10.78
 246,250 10.78 10.89 10.43 74,910 0 0
29/08/2007
10.78
 48,550 11.33 11.33 10.78 5,650 0 0
28/08/2007
11.33
 263,960 10.91 11.35 11.17 91,580 45,000 0
27/08/2007
10.91
 271,590 10.41 10.91 10.59 111,400 3,000 0
24/08/2007
10.41
 317,050 9.93 10.41 10.32 21,100 125,780 0
23/08/2007
9.93
 572,820 9.47 9.93 9.47 96,100 225,560 0
22/08/2007
9.47
 27,140 9.03 9.47 9.47 0 1,380 0
21/08/2007
9.03
 123,160 8.62 9.03 8.83 72,090 0 0
20/08/2007
8.62
 163,010 9.06 9.06 8.62 2,800 133,740 0
17/08/2007
9.06
 142,580 9.45 9.45 9.06 2,070 94,560 0
16/08/2007
9.45
 118,310 9.81 9.81 9.45 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
9.81
 141,450 9.59 9.88 9.81 300 0 0
14/08/2007
9.59
 169,830 9.50 9.59 9.48 0 117,280 0
13/08/2007
9.50
 134,250 9.86 9.86 9.50 300 121,510 0
10/08/2007
9.86
 180,700 9.75 10.03 9.81 400 115,710 0
09/08/2007
9.75
 318,400 10.03 10.15 9.63 8,640 298,900 0
08/08/2007
10.03
 162,350 9.77 10.03 9.77 12,980 85,800 0
07/08/2007
9.77
 76,660 10.28 10.48 9.77 100 67,680 0
06/08/2007
10.28
 27,230 10.50 10.50 10.28 20 7,100 0
03/08/2007
10.50
 121,760 11.04 11.04 10.50 19,400 103,210 0
02/08/2007
11.04
 63,560 11.48 11.60 11.04 3,580 43,780 0
01/08/2007
11.48
 244,200 11.48 11.48 10.95 13,400 201,380 0
31/07/2007
11.48
 17,770 12.04 12.04 11.48 4,100 8,970 0
30/07/2007
12.04
 37,290 12.60 12.60 12.04 0 0 0
27/07/2007
12.60
 74,870 13.16 13.16 12.60 41,100 69,070 0
26/07/2007
13.16
 111,770 13.16 13.27 13.16 90,520 77,480 0
25/07/2007
13.16
 200,920 13.05 13.16 13.05 188,730 142,080 0
24/07/2007
13.05
 127,740 12.93 13.27 13.05 108,340 106,500 0
23/07/2007
12.93
 68,540 13.16 13.16 12.93 51,000 13,000 0
20/07/2007
13.16
 23,450 13.27 13.27 13.16 120 8,830 0
19/07/2007
13.27
 38,190 13.49 13.49 13.27 21,020 3,850 0
18/07/2007
13.49
 95,070 13.60 13.60 13.49 78,970 44,200 0
17/07/2007
13.60
 35,990 13.60 13.60 13.60 22,520 0 0
16/07/2007
13.60
 32,030 13.71 13.71 13.60 19,480 7,460 0
13/07/2007
13.71
 41,990 13.83 13.83 13.71 21,260 990 0
12/07/2007
13.83
 34,170 13.94 13.94 13.83 27,830 12,760 0
11/07/2007
13.94
 45,500 13.94 14.05 13.94 30,100 2,000 0
10/07/2007
13.94
 28,130 13.94 13.94 13.83 0 6,170 0
09/07/2007
13.94
 72,560 14.05 14.05 13.60 52,650 48,270 0
06/07/2007
14.05
 42,390 14.05 14.05 13.71 25,850 0 0
05/07/2007
14.05
 114,930 13.94 14.05 13.60 111,810 100 0
04/07/2007
13.94
 40,440 13.38 13.94 13.38 1,580 2,000 0
03/07/2007
13.38
 68,980 13.83 13.83 13.27 50,040 1,270 0
02/07/2007
13.83
 105,100 13.94 14.05 13.83 81,260 100 0
29/06/2007
13.94
 32,550 14.05 14.05 13.94 2,800 6,400 0
28/06/2007
14.05
 63,520 14.27 14.27 14.05 25,300 36,000 0
27/06/2007
14.27
 23,420 14.38 14.38 14.27 5,630 100 0
26/06/2007
14.38
 61,320 14.49 14.61 14.38 18,040 28,780 0
25/06/2007
14.49
 30,600 14.27 14.49 14.16 10,250 5,000 0
22/06/2007
14.27
 75,200 14.27 14.27 14.16 41,290 41,250 0
21/06/2007
14.27
 67,000 14.49 14.49 14.27 5,660 60,800 0
20/06/2007
14.49
 84,860 14.83 14.83 14.49 12,450 67,650 0
19/06/2007
14.83
 102,550 14.49 14.94 14.49 75,410 80,300 0
18/06/2007
14.49
 222,810 15.16 15.16 14.49 66,100 219,490 0
15/06/2007
15.16
 123,180 15.05 15.16 15.16 109,630 34,330 0
14/06/2007
15.05
 16,550 15.16 15.16 15.05 3,720 4,190 0
13/06/2007
15.16
 61,240 15.16 15.28 15.16 42,920 36,760 0
12/06/2007
15.16
 61,790 15.16 15.39 15.16 45,730 15,330 0
11/06/2007
15.16
 50,430 15.16 15.28 15.16 13,750 23,020 0
08/06/2007
15.16
 80,610 15.39 15.39 15.16 63,530 56,380 0
07/06/2007
15.39
 84,000 15.39 15.39 15.39 37,560 75,730 0
06/06/2007
15.39
 111,230 15.39 15.39 15.39 68,030 78,050 0
05/06/2007
15.39
 59,200 15.50 15.50 15.16 15,330 19,760 0
04/06/2007
15.50
 110,670 15.61 15.61 15.50 82,130 48,250 0
01/06/2007
15.61
 132,490 15.61 15.94 15.61 113,940 33,980 0
31/05/2007
15.61
 180,280 15.83 16.06 15.61 126,680 85,540 0
30/05/2007
15.83
 66,240 16.28 16.28 15.83 46,830 18,050 0
29/05/2007
16.28
 88,600 16.50 16.50 16.28 44,150 34,550 0
28/05/2007
16.50
 241,850 16.28 16.72 16.50 223,540 58,840 0
25/05/2007
16.28
 159,410 16.39 16.50 16.28 136,900 54,450 0
24/05/2007
16.39
 233,480 16.50 16.50 16.06 224,610 47,820 0
23/05/2007
16.50
 345,490 16.28 16.61 16.50 318,110 114,660 0
22/05/2007
16.28
 215,720 16.17 16.50 16.28 159,920 73,450 0
21/05/2007
16.17
 123,760 15.50 16.17 15.50 108,230 500 0
18/05/2007
15.50
 170,690 15.50 15.61 15.50 97,070 65,000 0
17/05/2007
15.50
 498,350 15.94 15.94 15.28 343,870 449,170 0
16/05/2007
15.94
 133,160 16.28 16.28 15.94 70,210 54,860 0

Chính sách bảo mật | Điều khoản sử dụng |