CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.20
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
(2026-03-30) 		0.10 0.23% 168,500 1,096 0
43.10
43.45
43.20
2 tháng
(2026-03-02) 		-0.35 -0.80% 512,900 -7,904 -0.9
43
43.60
43.20
3 tháng
(2026-01-29) 		-0.30 -0.68% 1,103,600 -7,804 -0.9
43
43.65
43.20
6 tháng
(2025-10-31) 		0.18 0.42% 1,767,700 -18,804 -1.4
42.52
43.74
43.20
12 tháng
(2025-05-05) 		-6 -12.19% 6,201,500 -2,664,504 -121.4
40.73
49.47
43.20
24 tháng
(2024-05-09) 		0.31 0.73% 9,541,000 -2,996,921 -138.0
40.73
50.03
43.20
36 tháng
(2023-05-15) 		8.43 24.24% 17,113,000 -2,311,521 -109.0
33.60
50.03
43.20
60 tháng
(2021-05-25) 		27.48 174.79% 78,179,900 -2,488,954 -112.0
15.72
50.03
43.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2007
18.29
 294,790 19.18 19.18 18.29 187,290 47,400 0
23/01/2007
19.18
 330,700 18.29 19.18 19.18 260,950 6,200 0
22/01/2007
18.29
 545,360 17.73 18.51 18.29 0 0 0
19/01/2007
17.73
 261,810 16.95 17.73 17.73 217,970 1,050 0
18/01/2007
16.95
 779,820 16.17 16.95 15.39 294,700 322,340 0
17/01/2007
16.17
 705,000 16.95 17.73 16.17 548,300 49,000 0
16/01/2007
16.95
 239,620 16.17 16.95 16.95 0 0 0
15/01/2007
16.17
 156,560 15.50 16.17 16.17 132,960 530 0
12/01/2007
15.50
 214,060 14.83 15.50 15.50 180,660 23,460 0
11/01/2007
14.83
 382,000 14.16 14.83 14.83 221,600 50,000 0
10/01/2007
14.16
 203,130 13.49 14.16 14.16 142,300 7,320 0
09/01/2007
13.49
 512,670 12.93 13.49 13.49 496,370 3,560 0
08/01/2007
12.93
 415,110 12.38 12.93 12.93 399,410 1,500 0
05/01/2007
12.38
 223,260 11.82 12.38 12.38 111,770 0 0
04/01/2007
11.82
 169,820 11.26 11.82 11.82 59,100 44,850 0
03/01/2007
11.26
 368,670 11.04 11.26 10.93 192,400 0 0
02/01/2007
11.04
 87,350 11.06 11.26 11.04 1,500 0 0
29/12/2006
11.06
 99,070 10.70 11.06 10.88 19,800 0 0
28/12/2006
10.70
 384,810 11.26 11.71 10.70 127,660 251,770 0
27/12/2006
11.26
 1,399,540 10.82 11.26 10.28 5,000 1,200,340 0
26/12/2006
10.82
 262,290 11.37 11.37 10.82 400 210,120 0
25/12/2006
11.37
 42,690 11.93 11.93 11.37 900 0 0
22/12/2006
11.93
 70,310 12.49 12.49 11.93 50,000 9,900 0
21/12/2006
12.49
 170,890 13.05 13.05 12.49 121,400 0 0
20/12/2006
13.05
 725,970 13.38 14.05 13.05 392,900 132,000 0
19/12/2006
13.38
 288,280 12.82 13.38 13.38 277,200 5,120 0
18/12/2006
12.82
 199,910 12.26 12.82 12.82 0 0 0
15/12/2006
12.26
 383,160 11.71 12.26 12.26 323,760 30,200 0
14/12/2006
11.71
 494,730 11.15 11.71 11.60 399,540 40,000 0
13/12/2006
11.15
 266,620 10.70 11.15 11.15 154,500 17,400 0
12/12/2006
10.70
 790,030 11.06 11.60 10.70 511,400 21,820 0
11/12/2006
11.06
 440,150 10.55 11.06 11.06 430,670 32,600 0
08/12/2006
10.55
 197,980 10.06 10.55 10.55 186,480 0 0
07/12/2006
10.06
 337,650 9.59 10.06 10.06 330,030 0 0
06/12/2006
9.59
 268,600 9.28 9.59 9.34 217,710 100 0
05/12/2006
9.28
 199,230 9.48 9.48 9.17 66,000 4,080 0
04/12/2006
9.48
 186,270 9.59 9.59 9.48 116,930 0 0
01/12/2006
9.59
 224,070 9.59 9.68 9.59 176,560 1,000 0
30/11/2006
9.59
 179,980 9.37 9.59 9.28 0 0 0
29/11/2006
9.37
 227,340 9.81 9.81 9.32 0 0 0
28/11/2006
9.81
 327,910 9.81 9.81 9.59 0 0 0
27/11/2006
9.81
 376,000 10.32 10.82 9.81 0 0 0
24/11/2006
10.32
 223,090 9.83 10.32 10.32 0 0 0
23/11/2006
9.83
 397,940 9.37 9.83 9.59 0 0 0
22/11/2006
9.37
 426,510 9.25 9.37 9.37 0 0 0
21/11/2006
9.25
 449,450 9.25 9.37 9.25 0 0 0
20/11/2006
9.25
 904,780 8.96 9.28 9.10 0 0 0
17/11/2006
8.96
 608,030 8.79 8.96 8.85 0 0 0
16/11/2006
8.79
 395,630 8.90 8.90 8.70 0 0 0
15/11/2006
8.90
 791,170 8.67 9.10 8.90 0 0 0
14/11/2006
8.67
 589,780 8.27 8.67 8.47 0 0 0
13/11/2006
8.27
 132,500 8.25 8.27 8.25 0 0 0
10/11/2006
8.25
 169,420 8.27 8.32 8.25 0 0 0
09/11/2006
8.27
 123,140 8.25 8.27 8.25 0 0 0
08/11/2006
8.25
 154,890 8.14 8.25 8.25 0 0 0
07/11/2006
8.14
 82,810 8.12 8.14 8.12 0 0 0
06/11/2006
8.12
 48,400 8.12 8.12 8.12 0 0 0
03/11/2006: Cổ tức tiền mặt tỉ lệ: 8%
03/11/2006
8.12
 52,440 8.09 8.14 8.12 0 0 0
02/11/2006
8.09
 61,550 8.14 8.18 8.09 0 0 0
01/11/2006
8.14
 49,710 8.07 8.18 8.07 0 0 0
31/10/2006
8.07
 123,040 8.09 8.09 7.99 0 0 0
30/10/2006
8.09
 49,520 8.18 8.18 8.09 0 0 0
27/10/2006
8.18
 151,190 8.18 8.18 8.18 0 0 0
26/10/2006
8.18
 127,160 8.16 8.20 8.18 0 0 0
25/10/2006
8.16
 122,410 8.12 8.16 8.14 0 0 0
24/10/2006
8.12
 181,310 8.12 8.12 8.07 0 0 0
23/10/2006
8.12
 227,350 8.23 8.23 8.12 0 0 0
20/10/2006
8.23
 116,200 8.18 8.23 8.20 0 0 0
19/10/2006
8.18
 93,580 8.14 8.18 8.14 0 0 0
18/10/2006
8.14
 215,200 8.09 8.14 8.09 0 0 0
17/10/2006
8.09
 248,080 8.16 8.16 8.09 0 0 0
16/10/2006
8.16
 84,420 8.18 8.18 8.16 0 0 0
13/10/2006
8.18
 268,320 8.18 8.18 8.18 0 0 0
12/10/2006
8.18
 94,190 8.20 8.20 8.18 0 0 0
11/10/2006
8.20
 84,990 8.18 8.29 8.18 0 0 0
10/10/2006
8.18
 168,070 8.20 8.20 8.18 0 0 0
09/10/2006
8.20
 280,110 8.18 8.20 8.16 0 0 0
06/10/2006
8.18
 112,720 8.18 8.18 8.18 0 0 0
05/10/2006
8.18
 125,700 8.29 8.29 8.18 0 0 0
04/10/2006
8.29
 193,290 8.29 8.29 8.29 0 0 0
03/10/2006
8.29
 231,380 8.29 8.33 8.29 0 0 0
02/10/2006
8.29
 164,820 8.38 8.38 8.29 0 0 0
29/09/2006
8.38
 400,670 8.27 8.40 8.38 259,250 3,000 0
28/09/2006
8.27
 177,090 8.20 8.27 8.25 102,290 1,000 0
27/09/2006
8.20
 150,060 8.12 8.20 8.18 71,070 12,200 0
26/09/2006
8.12
 191,110 8.12 8.12 8.07 122,900 0 0
25/09/2006
8.12
 146,360 8.16 8.16 8.12 1,100 0 0
22/09/2006
8.16
 191,240 8.16 8.16 8.07 84,630 0 0
21/09/2006
8.16
 141,380 8.14 8.18 8.16 59,480 0 0
20/09/2006
8.14
 179,050 8.25 8.25 8.14 10,100 0 0
19/09/2006
8.25
 171,440 8.29 8.29 8.25 400 2,000 0
18/09/2006
8.29
 162,800 8.36 8.40 8.27 56,300 6,000 0
15/09/2006
8.36
 322,250 8.36 8.36 8.29 131,030 0 0
14/09/2006
8.36
 171,620 8.51 8.51 8.31 1,000 0 0
13/09/2006
8.51
 195,070 8.18 8.55 8.18 0 0 0
12/09/2006
8.18
 222,170 8.47 8.47 8.18 32,970 0 0
11/09/2006
8.47
 189,710 8.51 8.51 8.47 45,750 0 0
08/09/2006
8.51
 401,980 8.51 8.60 8.51 0 0 0
07/09/2006
8.51
 443,320 8.64 8.73 8.51 280 0 0
06/09/2006
8.64
 785,190 8.25 8.64 8.64 294,900 0 0

Chính sách bảo mật | Điều khoản sử dụng |