CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.60
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
(2026-06-30) 		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)
01/12/2006
9.48
 224,070 9.48 9.57 9.48 176,560 1,000 0
30/11/2006
9.48
 179,980 9.26 9.48 9.17 0 0 0
29/11/2006
9.26
 227,340 9.70 9.70 9.21 0 0 0
28/11/2006
9.70
 327,910 9.70 9.70 9.48 0 0 0
27/11/2006
9.70
 376,000 10.21 10.69 9.70 0 0 0
24/11/2006
10.21
 223,090 9.72 10.21 10.21 0 0 0
23/11/2006
9.72
 397,940 9.26 9.72 9.48 0 0 0
22/11/2006
9.26
 426,510 9.15 9.26 9.26 0 0 0
21/11/2006
9.15
 449,450 9.15 9.26 9.15 0 0 0
20/11/2006
9.15
 904,780 8.86 9.17 8.99 0 0 0
17/11/2006
8.86
 608,030 8.68 8.86 8.75 0 0 0
16/11/2006
8.68
 395,630 8.80 8.80 8.60 0 0 0
15/11/2006
8.80
 791,170 8.57 8.99 8.80 0 0 0
14/11/2006
8.57
 589,780 8.18 8.57 8.38 0 0 0
13/11/2006
8.18
 132,500 8.16 8.18 8.16 0 0 0
10/11/2006
8.16
 169,420 8.18 8.22 8.16 0 0 0
09/11/2006
8.18
 123,140 8.16 8.18 8.16 0 0 0
08/11/2006
8.16
 154,890 8.05 8.16 8.16 0 0 0
07/11/2006
8.05
 82,810 8.02 8.05 8.02 0 0 0
06/11/2006
8.02
 48,400 8.02 8.02 8.02 0 0 0
03/11/2006: Cổ tức tiền mặt tỉ lệ: 8%
03/11/2006
8.02
 52,440 8.00 8.05 8.02 0 0 0
02/11/2006
8.00
 61,550 8.04 8.09 8.00 0 0 0
01/11/2006
8.04
 49,710 7.98 8.09 7.98 0 0 0
31/10/2006
7.98
 123,040 8.00 8.00 7.89 0 0 0
30/10/2006
8.00
 49,520 8.09 8.09 8.00 0 0 0
27/10/2006
8.09
 151,190 8.09 8.09 8.09 0 0 0
26/10/2006
8.09
 127,160 8.07 8.11 8.09 0 0 0
25/10/2006
8.07
 122,410 8.02 8.07 8.04 0 0 0
24/10/2006
8.02
 181,310 8.02 8.02 7.98 0 0 0
23/10/2006
8.02
 227,350 8.13 8.13 8.02 0 0 0
20/10/2006
8.13
 116,200 8.09 8.13 8.11 0 0 0
19/10/2006
8.09
 93,580 8.04 8.09 8.04 0 0 0
18/10/2006
8.04
 215,200 8.00 8.04 8.00 0 0 0
17/10/2006
8.00
 248,080 8.07 8.07 8.00 0 0 0
16/10/2006
8.07
 84,420 8.09 8.09 8.07 0 0 0
13/10/2006
8.09
 268,320 8.09 8.09 8.09 0 0 0
12/10/2006
8.09
 94,190 8.11 8.11 8.09 0 0 0
11/10/2006
8.11
 84,990 8.09 8.20 8.09 0 0 0
10/10/2006
8.09
 168,070 8.11 8.11 8.09 0 0 0
09/10/2006
8.11
 280,110 8.09 8.11 8.07 0 0 0
06/10/2006
8.09
 112,720 8.09 8.09 8.09 0 0 0
05/10/2006
8.09
 125,700 8.20 8.20 8.09 0 0 0
04/10/2006
8.20
 193,290 8.20 8.20 8.20 0 0 0
03/10/2006
8.20
 231,380 8.20 8.24 8.20 0 0 0
02/10/2006
8.20
 164,820 8.28 8.28 8.20 0 0 0
29/09/2006
8.28
 400,670 8.17 8.30 8.28 259,250 3,000 0
28/09/2006
8.17
 177,090 8.11 8.17 8.15 102,290 1,000 0
27/09/2006
8.11
 150,060 8.02 8.11 8.09 71,070 12,200 0
26/09/2006
8.02
 191,110 8.02 8.02 7.98 122,900 0 0
25/09/2006
8.02
 146,360 8.07 8.07 8.02 1,100 0 0
22/09/2006
8.07
 191,240 8.07 8.07 7.98 84,630 0 0
21/09/2006
8.07
 141,380 8.04 8.09 8.07 59,480 0 0
20/09/2006
8.04
 179,050 8.15 8.15 8.04 10,100 0 0
19/09/2006
8.15
 171,440 8.20 8.20 8.15 400 2,000 0
18/09/2006
8.20
 162,800 8.26 8.30 8.17 56,300 6,000 0
15/09/2006
8.26
 322,250 8.26 8.26 8.20 131,030 0 0
14/09/2006
8.26
 171,620 8.41 8.41 8.22 1,000 0 0
13/09/2006
8.41
 195,070 8.09 8.45 8.09 0 0 0
12/09/2006
8.09
 222,170 8.37 8.37 8.09 32,970 0 0
11/09/2006
8.37
 189,710 8.41 8.41 8.37 45,750 0 0
08/09/2006
8.41
 401,980 8.41 8.50 8.41 0 0 0
07/09/2006
8.41
 443,320 8.54 8.63 8.41 280 0 0
06/09/2006
8.54
 785,190 8.15 8.54 8.54 294,900 0 0
05/09/2006
8.15
 335,110 7.76 8.15 7.98 3,000 0 0
01/09/2006
7.76
 178,260 7.66 7.76 7.70 5,100 0 0
31/08/2006
7.66
 156,650 7.76 7.76 7.66 19,800 0 0
30/08/2006
7.76
 331,700 7.68 7.81 7.76 59,600 0 0
29/08/2006
7.68
 219,250 7.63 7.68 7.63 59,330 1,000 0
28/08/2006
7.63
 181,850 7.66 7.66 7.59 50,630 0 0
25/08/2006
7.66
 266,720 7.66 7.66 7.66 197,100 3,000 0
24/08/2006
7.66
 302,210 7.66 7.66 7.66 140,000 0 0
23/08/2006
7.66
 181,740 7.31 7.66 7.33 0 5,000 0
22/08/2006
7.31
 284,490 7.66 7.66 7.31 140,300 0 0
21/08/2006
7.66
 234,800 7.55 7.76 7.66 16,660 0 0
18/08/2006
7.55
 885,380 7.66 7.66 7.55 525,910 0 0
17/08/2006
7.66
 527,580 7.35 7.66 7.66 337,570 0 0
16/08/2006
7.35
 325,760 7.01 7.35 7.18 138,230 0 0
15/08/2006
7.01
 352,140 7.01 7.23 7.01 170,740 0 0
14/08/2006
7.01
 148,020 6.69 7.01 7.01 14,450 0 0
11/08/2006
6.69
 177,350 6.47 6.69 6.60 94,230 0 0
10/08/2006
6.47
 93,180 6.51 6.51 6.47 15,950 0 0
09/08/2006
6.51
 121,310 6.45 6.51 6.47 56,000 5,000 0
08/08/2006
6.45
 62,990 6.28 6.45 6.32 0 2,000 0
07/08/2006
6.28
 231,540 6.38 6.69 6.28 11,810 0 0
04/08/2006
6.38
 196,400 6.15 6.38 6.38 22,000 4,000 0
03/08/2006
6.15
 172,360 5.87 6.15 6.08 43,400 0 0
02/08/2006
5.87
 141,430 5.82 5.87 5.63 700 2,900 0
01/08/2006
5.82
 102,660 6.06 6.06 5.82 10 10,000 0
31/07/2006
6.06
 44,020 6.36 6.36 6.06 400 0 0
28/07/2006
6.36
 140,370 6.25 6.47 6.36 18,000 2,500 0
27/07/2006
6.25
 137,990 5.97 6.25 6.04 100 2,500 0
26/07/2006
5.97
 268,250 6.28 6.28 5.97 200 4,700 0
25/07/2006
6.28
 49,810 6.60 6.60 6.28 200 0 0
24/07/2006
6.60
 119,060 6.94 6.94 6.60 0 4,260 0
21/07/2006
6.94
 121,070 7.29 7.29 6.94 25,000 7,000 0
20/07/2006
7.29
 154,550 7.29 7.29 6.94 100 9,700 0
19/07/2006
7.29
 60,230 7.66 7.66 7.29 4,630 0 0
18/07/2006
7.66
 74,370 7.63 7.66 7.66 2,000 0 0
03/07/2006
7.63
 93,300 7.57 7.87 6.82 0 0 0
30/06/2006
7.57
 156,000 7.33 7.76 7.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |