CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.45
0.05
(0.12%)
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
(2026-02-11) 		-0.10 -0.24% 266,600 -18,500 -0.8
43
43.65
43.40
2 tháng
(2026-01-12) 		-0.20 -0.46% 909,000 -14,200 -0.6
43
43.65
43.40
3 tháng
(2025-12-15) 		0.19 0.44% 1,000,100 -6,200 -0.3
43
43.65
43.40
6 tháng
(2025-09-15) 		-1.25 -2.82% 2,533,200 -719,800 -31.2
40.73
44.84
43.40
12 tháng
(2025-03-18) 		-6.09 -12.35% 6,474,400 -2,764,858 -125.8
40.73
49.57
43.40
24 tháng
(2024-03-25) 		-0.13 -0.31% 10,084,900 -2,912,917 -133.3
39.69
50.03
43.40
36 tháng
(2023-03-29) 		11.63 36.83% 17,856,900 -2,179,517 -105.8
31.57
50.03
43.40
60 tháng
(2021-04-08) 		27.72 179.08% 80,094,100 -2,578,950 -113.4
15.24
50.03
43.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2006
8.25
 335,110 7.85 8.25 8.07 3,000 0 0
01/09/2006
7.85
 178,260 7.75 7.85 7.79 5,100 0 0
31/08/2006
7.75
 156,650 7.85 7.85 7.75 19,800 0 0
30/08/2006
7.85
 331,700 7.77 7.90 7.85 59,600 0 0
29/08/2006
7.77
 219,250 7.72 7.77 7.72 59,330 1,000 0
28/08/2006
7.72
 181,850 7.75 7.75 7.68 50,630 0 0
25/08/2006
7.75
 266,720 7.75 7.75 7.75 197,100 3,000 0
24/08/2006
7.75
 302,210 7.75 7.75 7.75 140,000 0 0
23/08/2006
7.75
 181,740 7.40 7.75 7.42 0 5,000 0
22/08/2006
7.40
 284,490 7.75 7.75 7.40 140,300 0 0
21/08/2006
7.75
 234,800 7.64 7.85 7.75 16,660 0 0
18/08/2006
7.64
 885,380 7.75 7.75 7.64 525,910 0 0
17/08/2006
7.75
 527,580 7.44 7.75 7.75 337,570 0 0
16/08/2006
7.44
 325,760 7.09 7.44 7.27 138,230 0 0
15/08/2006
7.09
 352,140 7.09 7.31 7.09 170,740 0 0
14/08/2006
7.09
 148,020 6.76 7.09 7.09 14,450 0 0
11/08/2006
6.76
 177,350 6.55 6.76 6.68 94,230 0 0
10/08/2006
6.55
 93,180 6.59 6.59 6.55 15,950 0 0
09/08/2006
6.59
 121,310 6.52 6.59 6.55 56,000 5,000 0
08/08/2006
6.52
 62,990 6.35 6.52 6.39 0 2,000 0
07/08/2006
6.35
 231,540 6.46 6.76 6.35 11,810 0 0
04/08/2006
6.46
 196,400 6.22 6.46 6.46 22,000 4,000 0
03/08/2006
6.22
 172,360 5.93 6.22 6.15 43,400 0 0
02/08/2006
5.93
 141,430 5.89 5.93 5.69 700 2,900 0
01/08/2006
5.89
 102,660 6.13 6.13 5.89 10 10,000 0
31/07/2006
6.13
 44,020 6.44 6.44 6.13 400 0 0
28/07/2006
6.44
 140,370 6.33 6.55 6.44 18,000 2,500 0
27/07/2006
6.33
 137,990 6.04 6.33 6.11 100 2,500 0
26/07/2006
6.04
 268,250 6.35 6.35 6.04 200 4,700 0
25/07/2006
6.35
 49,810 6.68 6.68 6.35 200 0 0
24/07/2006
6.68
 119,060 7.03 7.03 6.68 0 4,260 0
21/07/2006
7.03
 121,070 7.37 7.37 7.03 25,000 7,000 0
20/07/2006
7.37
 154,550 7.37 7.37 7.03 100 9,700 0

Chính sách bảo mật | Điều khoản sử dụng |