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)
02/11/2007
12.36
 69,860 12.80 12.80 12.36 6,300 29,570 0
01/11/2007
12.80
 132,430 12.91 12.91 12.58 12,000 0 0
31/10/2007
12.91
 92,090 12.80 13.02 12.47 79,400 0 0
30/10/2007
12.80
 204,870 12.47 12.80 12.58 150,510 78,250 0
29/10/2007
12.47
 223,850 13.02 13.02 12.47 15,700 206,940 0
26/10/2007
13.02
 141,400 13.02 13.02 12.69 59,420 14,000 0
25/10/2007
13.02
 202,350 12.80 13.13 12.91 79,010 39,200 0
24/10/2007
12.80
 156,020 12.25 12.80 12.25 140,690 10,780 0
23/10/2007
12.25
 63,630 12.69 12.69 12.25 0 14,290 0
22/10/2007
12.69
 104,500 12.69 12.69 12.25 27,700 7,000 0
19/10/2007
12.69
 71,780 12.25 12.69 12.14 21,760 2,680 0
18/10/2007
12.25
 181,680 12.69 12.69 12.25 15,620 83,860 0
17/10/2007
12.69
 86,940 12.91 12.91 12.69 41,010 0 0
16/10/2007
12.91
 144,350 12.91 13.02 12.69 52,590 4,000 0
15/10/2007
12.91
 223,070 12.80 12.91 12.47 130,650 29,000 0
12/10/2007
12.80
 102,190 12.91 12.91 12.58 18,070 300 0
11/10/2007
12.91
 127,360 13.02 13.02 12.91 22,590 1,000 0
10/10/2007
13.02
 126,020 12.91 13.02 12.80 51,100 37,000 0
09/10/2007
12.91
 108,650 12.91 13.13 12.69 21,640 18,180 0
08/10/2007
12.91
 86,170 12.80 13.02 12.80 17,000 3,000 0
05/10/2007
12.80
 314,050 13.34 13.34 12.69 0 0 0
04/10/2007
13.34
 405,970 13.78 14.00 13.13 219,950 236,080 0
03/10/2007
13.78
 213,560 13.34 13.78 13.45 21,670 400 0
02/10/2007
13.34
 331,750 12.80 13.34 12.80 278,370 56,740 0
01/10/2007
12.80
 209,560 12.58 12.80 12.58 116,770 1,000 0
28/09/2007
12.58
 138,850 12.47 12.69 12.58 69,230 0 0
27/09/2007
12.47
 267,300 12.25 12.58 12.25 127,470 2,000 0
26/09/2007
12.25
 130,040 12.47 13.02 12.14 28,280 4,000 0
25/09/2007
12.47
 114,580 11.92 12.47 12.25 4,700 180 0
24/09/2007
11.92
 360,170 11.59 11.92 11.59 240,000 208,200 0
21/09/2007
11.59
 126,070 11.70 11.70 11.49 79,140 25,000 0
20/09/2007
11.70
 224,060 11.16 11.70 11.38 143,750 0 0
19/09/2007
11.16
 217,020 10.72 11.16 10.70 104,070 9,660 0
18/09/2007
10.72
 58,870 10.94 10.94 10.72 0 200 0
17/09/2007
10.94
 68,690 10.94 11.05 10.94 0 0 0
14/09/2007
10.94
 84,220 10.72 10.94 10.65 4,140 0 0
13/09/2007
10.72
 79,750 10.72 10.72 10.19 1,000 0 0
12/09/2007
10.72
 112,130 10.94 10.94 10.72 100 46,910 0
11/09/2007
10.94
 106,820 11.16 11.16 10.85 0 3,450 0
10/09/2007
11.16
 121,970 11.16 11.16 10.94 30 63,000 0
07/09/2007
11.16
 137,160 11.05 11.16 10.94 32,550 64,000 0
06/09/2007
11.05
 183,010 11.27 11.27 11.05 18,450 63,000 0
05/09/2007
11.27
 359,650 10.81 11.27 11.05 231,980 0 0
04/09/2007
10.81
 168,980 10.30 10.81 10.50 51,750 5,020 0
31/08/2007
10.30
 255,450 10.28 10.50 10.06 100,210 140,140 0
30/08/2007
10.28
 246,250 10.28 10.39 9.95 74,910 0 0
29/08/2007
10.28
 48,550 10.81 10.81 10.28 5,650 0 0
28/08/2007
10.81
 263,960 10.41 10.83 10.65 91,580 45,000 0
27/08/2007
10.41
 271,590 9.93 10.41 10.11 111,400 3,000 0
24/08/2007
9.93
 317,050 9.47 9.93 9.84 21,100 125,780 0
23/08/2007
9.47
 572,820 9.04 9.47 9.04 96,100 225,560 0
22/08/2007
9.04
 27,140 8.62 9.04 9.04 0 1,380 0
21/08/2007
8.62
 123,160 8.23 8.62 8.42 72,090 0 0
20/08/2007
8.23
 163,010 8.64 8.64 8.23 2,800 133,740 0
17/08/2007
8.64
 142,580 9.01 9.01 8.64 2,070 94,560 0
16/08/2007
9.01
 118,310 9.36 9.36 9.01 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
9.36
 141,450 9.15 9.43 9.36 300 0 0
14/08/2007
9.15
 169,830 9.06 9.15 9.04 0 117,280 0
13/08/2007
9.06
 134,250 9.40 9.40 9.06 300 121,510 0
10/08/2007
9.40
 180,700 9.30 9.57 9.36 400 115,710 0
09/08/2007
9.30
 318,400 9.57 9.68 9.19 8,640 298,900 0
08/08/2007
9.57
 162,350 9.32 9.57 9.32 12,980 85,800 0
07/08/2007
9.32
 76,660 9.81 10.00 9.32 100 67,680 0
06/08/2007
9.81
 27,230 10.02 10.02 9.81 20 7,100 0
03/08/2007
10.02
 121,760 10.53 10.53 10.02 19,400 103,210 0
02/08/2007
10.53
 63,560 10.96 11.06 10.53 3,580 43,780 0
01/08/2007
10.96
 244,200 10.96 10.96 10.45 13,400 201,380 0
31/07/2007
10.96
 17,770 11.49 11.49 10.96 4,100 8,970 0
30/07/2007
11.49
 37,290 12.02 12.02 11.49 0 0 0
27/07/2007
12.02
 74,870 12.55 12.55 12.02 41,100 69,070 0
26/07/2007
12.55
 111,770 12.55 12.66 12.55 90,520 77,480 0
25/07/2007
12.55
 200,920 12.45 12.55 12.45 188,730 142,080 0
24/07/2007
12.45
 127,740 12.34 12.66 12.45 108,340 106,500 0
23/07/2007
12.34
 68,540 12.55 12.55 12.34 51,000 13,000 0
20/07/2007
12.55
 23,450 12.66 12.66 12.55 120 8,830 0
19/07/2007
12.66
 38,190 12.87 12.87 12.66 21,020 3,850 0
18/07/2007
12.87
 95,070 12.98 12.98 12.87 78,970 44,200 0
17/07/2007
12.98
 35,990 12.98 12.98 12.98 22,520 0 0
16/07/2007
12.98
 32,030 13.08 13.08 12.98 19,480 7,460 0
13/07/2007
13.08
 41,990 13.19 13.19 13.08 21,260 990 0
12/07/2007
13.19
 34,170 13.30 13.30 13.19 27,830 12,760 0
11/07/2007
13.30
 45,500 13.30 13.40 13.30 30,100 2,000 0
10/07/2007
13.30
 28,130 13.30 13.30 13.19 0 6,170 0
09/07/2007
13.30
 72,560 13.40 13.40 12.98 52,650 48,270 0
06/07/2007
13.40
 42,390 13.40 13.40 13.08 25,850 0 0
05/07/2007
13.40
 114,930 13.30 13.40 12.98 111,810 100 0
04/07/2007
13.30
 40,440 12.77 13.30 12.77 1,580 2,000 0
03/07/2007
12.77
 68,980 13.19 13.19 12.66 50,040 1,270 0
02/07/2007
13.19
 105,100 13.30 13.40 13.19 81,260 100 0
29/06/2007
13.30
 32,550 13.40 13.40 13.30 2,800 6,400 0
28/06/2007
13.40
 63,520 13.62 13.62 13.40 25,300 36,000 0
27/06/2007
13.62
 23,420 13.72 13.72 13.62 5,630 100 0
26/06/2007
13.72
 61,320 13.83 13.94 13.72 18,040 28,780 0
25/06/2007
13.83
 30,600 13.62 13.83 13.51 10,250 5,000 0
22/06/2007
13.62
 75,200 13.62 13.62 13.51 41,290 41,250 0
21/06/2007
13.62
 67,000 13.83 13.83 13.62 5,660 60,800 0
20/06/2007
13.83
 84,860 14.15 14.15 13.83 12,450 67,650 0
19/06/2007
14.15
 102,550 13.83 14.25 13.83 75,410 80,300 0
18/06/2007
13.83
 222,810 14.47 14.47 13.83 66,100 219,490 0
15/06/2007
14.47
 123,180 14.36 14.47 14.47 109,630 34,330 0

Chính sách bảo mật | Điều khoản sử dụng |