CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.55
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
(2026-06-30) 		0.20 0.47% 82,400 -5,655 0
42.35
42.80
42.55
2 tháng
(2026-06-01) 		-0.20 -0.47% 183,600 -19,210 0
42.25
42.80
42.55
3 tháng
(2026-05-04) 		-0.35 -0.81% 261,700 -17,510 0
42.25
43
42.55
6 tháng
(2026-02-02) 		-0.30 -0.70% 1,356,400 -22,114 -0.9
42.25
43.15
42.55
12 tháng
(2025-08-04) 		-1.58 -3.58% 3,386,000 -764,214 -33.3
40.26
45.15
42.55
24 tháng
(2024-08-09) 		-3.17 -6.92% 9,117,300 -2,960,431 -135.6
40.26
49.45
42.55
36 tháng
(2023-08-15) 		3.17 8.05% 14,562,700 -2,854,131 -130.7
36.19
49.45
42.55
60 tháng
(2021-08-25) 		20.53 92.98% 73,428,400 -2,078,864 -103.2
19.71
49.45
42.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2007
12.92
 114,580 12.35 12.92 12.69 4,700 180 0
24/09/2007
12.35
 360,170 12.01 12.35 12.01 240,000 208,200 0
21/09/2007
12.01
 126,070 12.13 12.13 11.90 79,140 25,000 0
20/09/2007
12.13
 224,060 11.56 12.13 11.79 143,750 0 0
19/09/2007
11.56
 217,020 11.11 11.56 11.08 104,070 9,660 0
18/09/2007
11.11
 58,870 11.33 11.33 11.11 0 200 0
17/09/2007
11.33
 68,690 11.33 11.45 11.33 0 0 0
14/09/2007
11.33
 84,220 11.11 11.33 11.04 4,140 0 0
13/09/2007
11.11
 79,750 11.11 11.11 10.56 1,000 0 0
12/09/2007
11.11
 112,130 11.33 11.33 11.11 100 46,910 0
11/09/2007
11.33
 106,820 11.56 11.56 11.24 0 3,450 0
10/09/2007
11.56
 121,970 11.56 11.56 11.33 30 63,000 0
07/09/2007
11.56
 137,160 11.45 11.56 11.33 32,550 64,000 0
06/09/2007
11.45
 183,010 11.67 11.67 11.45 18,450 63,000 0
05/09/2007
11.67
 359,650 11.20 11.67 11.45 231,980 0 0
04/09/2007
11.20
 168,980 10.68 11.20 10.88 51,750 5,020 0
31/08/2007
10.68
 255,450 10.65 10.88 10.43 100,210 140,140 0
30/08/2007
10.65
 246,250 10.65 10.77 10.31 74,910 0 0
29/08/2007
10.65
 48,550 11.20 11.20 10.65 5,650 0 0
28/08/2007
11.20
 263,960 10.79 11.22 11.04 91,580 45,000 0
27/08/2007
10.79
 271,590 10.29 10.79 10.47 111,400 3,000 0
24/08/2007
10.29
 317,050 9.81 10.29 10.20 21,100 125,780 0
23/08/2007
9.81
 572,820 9.36 9.81 9.36 96,100 225,560 0
22/08/2007
9.36
 27,140 8.93 9.36 9.36 0 1,380 0
21/08/2007
8.93
 123,160 8.52 8.93 8.73 72,090 0 0
20/08/2007
8.52
 163,010 8.95 8.95 8.52 2,800 133,740 0
17/08/2007
8.95
 142,580 9.34 9.34 8.95 2,070 94,560 0
16/08/2007
9.34
 118,310 9.70 9.70 9.34 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
9.70
 141,450 9.48 9.77 9.70 300 0 0
14/08/2007
9.48
 169,830 9.39 9.48 9.37 0 117,280 0
13/08/2007
9.39
 134,250 9.74 9.74 9.39 300 121,510 0
10/08/2007
9.74
 180,700 9.63 9.92 9.70 400 115,710 0
09/08/2007
9.63
 318,400 9.92 10.03 9.52 8,640 298,900 0
08/08/2007
9.92
 162,350 9.65 9.92 9.65 12,980 85,800 0
07/08/2007
9.65
 76,660 10.16 10.36 9.65 100 67,680 0
06/08/2007
10.16
 27,230 10.38 10.38 10.16 20 7,100 0
03/08/2007
10.38
 121,760 10.91 10.91 10.38 19,400 103,210 0
02/08/2007
10.91
 63,560 11.35 11.46 10.91 3,580 43,780 0
01/08/2007
11.35
 244,200 11.35 11.35 10.82 13,400 201,380 0
31/07/2007
11.35
 17,770 11.90 11.90 11.35 4,100 8,970 0
30/07/2007
11.90
 37,290 12.45 12.45 11.90 0 0 0
27/07/2007
12.45
 74,870 13.01 13.01 12.45 41,100 69,070 0
26/07/2007
13.01
 111,770 13.01 13.12 13.01 90,520 77,480 0
25/07/2007
13.01
 200,920 12.90 13.01 12.90 188,730 142,080 0
24/07/2007
12.90
 127,740 12.78 13.12 12.90 108,340 106,500 0
23/07/2007
12.78
 68,540 13.01 13.01 12.78 51,000 13,000 0
20/07/2007
13.01
 23,450 13.12 13.12 13.01 120 8,830 0
19/07/2007
13.12
 38,190 13.34 13.34 13.12 21,020 3,850 0
18/07/2007
13.34
 95,070 13.45 13.45 13.34 78,970 44,200 0
17/07/2007
13.45
 35,990 13.45 13.45 13.45 22,520 0 0
16/07/2007
13.45
 32,030 13.56 13.56 13.45 19,480 7,460 0
13/07/2007
13.56
 41,990 13.67 13.67 13.56 21,260 990 0
12/07/2007
13.67
 34,170 13.78 13.78 13.67 27,830 12,760 0
11/07/2007
13.78
 45,500 13.78 13.89 13.78 30,100 2,000 0
10/07/2007
13.78
 28,130 13.78 13.78 13.67 0 6,170 0
09/07/2007
13.78
 72,560 13.89 13.89 13.45 52,650 48,270 0
06/07/2007
13.89
 42,390 13.89 13.89 13.56 25,850 0 0
05/07/2007
13.89
 114,930 13.78 13.89 13.45 111,810 100 0
04/07/2007
13.78
 40,440 13.23 13.78 13.23 1,580 2,000 0
03/07/2007
13.23
 68,980 13.67 13.67 13.12 50,040 1,270 0
02/07/2007
13.67
 105,100 13.78 13.89 13.67 81,260 100 0
29/06/2007
13.78
 32,550 13.89 13.89 13.78 2,800 6,400 0
28/06/2007
13.89
 63,520 14.11 14.11 13.89 25,300 36,000 0
27/06/2007
14.11
 23,420 14.22 14.22 14.11 5,630 100 0
26/06/2007
14.22
 61,320 14.33 14.44 14.22 18,040 28,780 0
25/06/2007
14.33
 30,600 14.11 14.33 14.00 10,250 5,000 0
22/06/2007
14.11
 75,200 14.11 14.11 14.00 41,290 41,250 0
21/06/2007
14.11
 67,000 14.33 14.33 14.11 5,660 60,800 0
20/06/2007
14.33
 84,860 14.66 14.66 14.33 12,450 67,650 0
19/06/2007
14.66
 102,550 14.33 14.77 14.33 75,410 80,300 0
18/06/2007
14.33
 222,810 14.99 14.99 14.33 66,100 219,490 0
15/06/2007
14.99
 123,180 14.88 14.99 14.99 109,630 34,330 0
14/06/2007
14.88
 16,550 14.99 14.99 14.88 3,720 4,190 0
13/06/2007
14.99
 61,240 14.99 15.10 14.99 42,920 36,760 0
12/06/2007
14.99
 61,790 14.99 15.21 14.99 45,730 15,330 0
11/06/2007
14.99
 50,430 14.99 15.10 14.99 13,750 23,020 0
08/06/2007
14.99
 80,610 15.21 15.21 14.99 63,530 56,380 0
07/06/2007
15.21
 84,000 15.21 15.21 15.21 37,560 75,730 0
06/06/2007
15.21
 111,230 15.21 15.21 15.21 68,030 78,050 0
05/06/2007
15.21
 59,200 15.32 15.32 14.99 15,330 19,760 0
04/06/2007
15.32
 110,670 15.43 15.43 15.32 82,130 48,250 0
01/06/2007
15.43
 132,490 15.43 15.76 15.43 113,940 33,980 0
31/05/2007
15.43
 180,280 15.65 15.87 15.43 126,680 85,540 0
30/05/2007
15.65
 66,240 16.09 16.09 15.65 46,830 18,050 0
29/05/2007
16.09
 88,600 16.31 16.31 16.09 44,150 34,550 0
28/05/2007
16.31
 241,850 16.09 16.53 16.31 223,540 58,840 0
25/05/2007
16.09
 159,410 16.20 16.31 16.09 136,900 54,450 0
24/05/2007
16.20
 233,480 16.31 16.31 15.87 224,610 47,820 0
23/05/2007
16.31
 345,490 16.09 16.42 16.31 318,110 114,660 0
22/05/2007
16.09
 215,720 15.98 16.31 16.09 159,920 73,450 0
21/05/2007
15.98
 123,760 15.32 15.98 15.32 108,230 500 0
18/05/2007
15.32
 170,690 15.32 15.43 15.32 97,070 65,000 0
17/05/2007
15.32
 498,350 15.76 15.76 15.10 343,870 449,170 0
16/05/2007
15.76
 133,160 16.09 16.09 15.76 70,210 54,860 0
15/05/2007
16.09
 202,250 16.20 16.53 16.09 171,910 24,500 0
14/05/2007
16.20
 110,170 15.43 16.20 15.43 82,780 2,900 0
11/05/2007
15.43
 185,700 15.54 15.54 15.43 143,060 90,000 0
10/05/2007
15.54
 263,210 15.43 15.65 15.43 254,000 63,880 0
09/05/2007
15.43
 323,500 14.77 15.43 15.10 307,650 170,000 0
08/05/2007
14.77
 181,250 14.33 14.99 14.77 127,240 69,610 0

Chính sách bảo mật | Điều khoản sử dụng |