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)
17/12/2024
46.23
 9,100 45.33 46.23 45.33 0 4,930 -0.2
16/12/2024
45.33
 11,700 45.33 45.51 45.33 0 5,200 -0.3
13/12/2024
45.33
 3,200 45.33 45.33 45.33 0 1,000 -0.1
12/12/2024
45.33
 5,900 44.97 45.42 44.97 0 5,043 -0.3
11/12/2024
46.23
 5,300 44.69 46.23 44.69 0 1,000 -0.1
10/12/2024
45.33
 1,800 45.33 45.33 45.33 0 1,000 -0.1
09/12/2024
45.33
 10,700 45.33 45.33 44.87 0 1,700 -0.1
06/12/2024
45.24
 3,800 45.33 45.33 45.10 0 700 -0.0
05/12/2024
45.33
 1,500 45.33 45.42 45.15 0 100 -0.0
04/12/2024
45.33
 1,100 45.60 45.60 45.33 0 0 0
03/12/2024
45.60
 20,100 45.78 45.87 44.51 100 19,100 -0.9
02/12/2024
45.78
 2,900 45.06 46.14 44.87 0 0 0
29/11/2024
45.78
 1,700 45.33 45.78 44.87 100 200 -0.0
28/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2024
46.05
 30,500 46.05 46.23 44.87 0 0 0
27/11/2024
45.15
 11,000 44.88 45.32 44.88 500 600 -0.0
26/11/2024
45.32
 4,800 44.88 46.21 44.88 0 3,100 -0.2
25/11/2024
45.32
 10,800 44.88 45.77 44.88 0 3,800 -0.2
22/11/2024
45.32
 1,100 45.32 45.32 44.88 0 100 -0.0
21/11/2024
45.32
 1,200 45.15 45.77 44.44 0 0 0
20/11/2024
45.32
 6,400 46.12 46.12 45.32 3,000 66 0.1
19/11/2024
46.21
 500 45.77 46.21 45.77 0 20 -0.0
18/11/2024
45.06
 1,100 45.32 45.32 44.88 0 0 0
15/11/2024
45.06
 1,500 44.70 45.06 44.70 0 100 -0.0
14/11/2024
45.06
 4,100 43.59 45.06 43.59 300 2,700 -0.1
13/11/2024
44.70
 1,600 44.44 44.88 44.44 0 1,300 -0.1
12/11/2024
44.44
 3,100 44.44 44.88 44.44 0 1,100 -0.1
11/11/2024
44.44
 500 44.44 44.44 44.44 0 0 0
08/11/2024
44.44
 10,900 43.99 44.44 43.55 0 3,800 -0.2
07/11/2024
43.99
 9,200 44.04 44.44 43.10 400 1,800 -0.1
06/11/2024
43.55
 11,500 43.99 44.35 43.19 0 0 0
05/11/2024
43.55
 222,300 43.68 43.68 42.66 200 0 0.0
04/11/2024
43.72
 16,700 43.81 44.79 43.72 0 0 0
01/11/2024
44.79
 0 44.79 44.79 44.79 0 0 0
31/10/2024
44.79
 18,100 44.44 44.79 44.08 0 5,300 -0.3
30/10/2024
44.79
 15,000 46.92 46.92 44.44 0 100 -0.0
29/10/2024
44.79
 32,300 43.99 45.24 43.55 0 8,200 -0.4
28/10/2024
44.44
 28,000 44.52 44.70 44.26 1,400 11,100 -0.5
25/10/2024
44.70
 27,600 44.52 44.70 44.44 0 5,600 -0.3
24/10/2024
44.52
 9,800 44.61 44.61 44.44 0 5,400 -0.3
23/10/2024
44.44
 35,400 44.52 45.32 44.44 0 500 -0.0
22/10/2024
44.61
 7,400 44.79 44.88 44.44 0 4,200 -0.2
21/10/2024
44.88
 40,900 44.79 45.24 44.79 0 4,100 -0.2
18/10/2024
44.97
 17,700 44.79 45.32 44.70 0 4,900 -0.2
17/10/2024
44.79
 17,200 44.70 45.15 44.70 0 5,600 -0.3
16/10/2024
45.24
 800 46.21 46.21 44.44 0 0 0
15/10/2024
44.61
 4,600 44.44 44.70 44.44 0 100 -0.0
14/10/2024
44.52
 2,300 44.79 44.79 44.52 0 1,800 -0.1
11/10/2024
44.88
 2,900 44.88 45.32 44.88 2,000 0 0.1
10/10/2024
45.32
 20,900 45.06 45.32 44.70 0 0 0
09/10/2024
45.32
 61,900 46.83 46.83 44.70 0 4,400 -0.2
08/10/2024
44.70
 71,800 44.70 45.32 43.99 0 0 0
07/10/2024
44.44
 2,900 44.44 44.52 44.08 0 1,300 -0.1
04/10/2024
44.61
 3,800 45.86 45.86 44.61 800 0 0.0
03/10/2024
44.79
 77,300 44.61 44.88 44.44 0 6,200 -0.3
02/10/2024
44.61
 4,800 43.99 44.61 43.99 0 1,900 -0.1
01/10/2024
44.61
 23,200 44.39 44.61 43.55 0 1,800 -0.1
30/09/2024
44.39
 9,500 44.35 44.39 43.99 0 0 0
27/09/2024
44.39
 18,600 44.39 44.39 43.55 0 0 0
26/09/2024
44.39
 21,500 43.99 44.39 43.55 0 0 0
25/09/2024
44.44
 24,800 44.44 44.44 43.99 0 0 0
24/09/2024
44.44
 23,000 44.35 44.52 44.35 0 0 0
23/09/2024
44.35
 7,000 44.08 44.44 43.55 0 0 0
20/09/2024
44.52
 11,600 44.70 44.70 43.99 700 4,100 -0.2
19/09/2024
44.44
 49,700 44.70 44.70 44.44 0 6,000 -0.3
18/09/2024
44.70
 600 44.70 44.70 44.44 0 500 -0.0
17/09/2024
44.70
 5,000 44.70 44.88 43.99 0 3,500 -0.2
16/09/2024
44.70
 27,100 44.61 44.88 43.99 0 0 0
13/09/2024
44.44
 5,800 44.44 44.44 44.44 0 2,300 -0.1
12/09/2024
44.44
 2,500 43.99 44.44 43.99 0 2,000 -0.1
11/09/2024
44.08
 11,600 44.70 44.70 44.08 0 0 0
10/09/2024
43.99
 46,500 44.88 44.88 43.99 0 1,800 -0.1
09/09/2024
44.70
 66,900 44.44 44.70 42.75 0 0 0
06/09/2024
44.61
 31,700 43.55 44.70 41.77 2,600 0 0.1
05/09/2024
44.52
 8,800 44.17 44.52 43.99 0 7,700 -0.4
04/09/2024
44.52
 400 44.08 44.52 44.08 0 200 -0.0
30/08/2024
44.52
 100 44.52 44.52 44.52 0 0 0
29/08/2024
44.61
 4,500 44.08 44.61 43.55 0 0 0
28/08/2024
44.52
 4,800 44.08 44.52 44.08 0 0 0
27/08/2024
44.44
 2,300 44.44 44.44 44.08 0 100 -0.0
26/08/2024
44.70
 9,300 44.44 44.88 44.26 0 0 0
23/08/2024
44.35
 17,300 44.44 44.44 44.08 0 0 0
22/08/2024
44.44
 31,400 44.44 44.44 44.08 400 1,500 -0.1
21/08/2024
44.44
 13,100 44.17 44.88 44.17 0 0 0
20/08/2024
44.44
 13,600 46.04 46.04 44.44 0 3,400 -0.2
19/08/2024
45.32
 2,900 46.12 46.12 44.30 0 0 0
16/08/2024
44.30
 26,000 46.21 46.21 43.99 0 800 -0.0
15/08/2024
46.04
 1,500 43.81 47.01 43.81 100 0 0.0
14/08/2024
45.77
 32,600 45.77 45.77 43.55 300 4,200 -0.2
13/08/2024
46.04
 5,400 45.06 46.12 44.44 0 700 -0.0
12/08/2024
46.12
 10,800 45.68 47.10 45.32 0 400 -0.0
09/08/2024
45.77
 4,000 45.77 45.77 45.32 0 100 -0.0
08/08/2024
45.68
 1,200 46.04 46.04 45.68 500 0 0.0
07/08/2024
45.32
 100 45.32 45.32 45.32 0 0 0
06/08/2024
45.32
 61,300 45.24 45.32 44.35 400 300 0.0
05/08/2024
44.44
 36,300 43.99 44.88 43.55 0 5,500 -0.3
02/08/2024
44.61
 20,800 45.32 45.32 42.84 100 14,600 -0.7
01/08/2024
45.41
 1,800 44.88 45.59 44.44 300 0 0.0
31/07/2024
45.15
 4,800 45.77 45.86 44.44 0 1,600 -0.1
30/07/2024
45.86
 1,000 45.59 45.95 45.50 0 0 0
29/07/2024
45.95
 1,000 45.77 46.04 45.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |