CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.80
-0.40
(-0.90%)
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
(2025-11-04) 		-0.41 -0.92% 403,500 -25,700 -1.1
43.50
44.75
44.20
2 tháng
(2025-10-06) 		-2.02 -4.42% 1,374,300 -711,400 -30.8
41.66
45.77
44.20
3 tháng
(2025-09-05) 		-2.12 -4.62% 1,615,300 -717,100 -31.1
41.66
45.87
44.20
6 tháng
(2025-06-09) 		-3.17 -6.76% 4,510,200 -2,537,300 -115.2
41.66
47.79
44.20
12 tháng
(2024-12-09) 		-3.16 -6.74% 6,050,500 -2,815,831 -128.4
41.66
51.18
44.20
24 tháng
(2023-12-15) 		4.62 11.81% 10,639,400 -3,047,317 -139.2
39.13
51.18
44.20
36 tháng
(2022-12-20) 		16.97 63.40% 19,682,600 -1,795,177 -90.1
26.78
51.18
44.20
60 tháng
(2020-12-30) 		29.17 199.98% 83,165,650 -2,603,600 -113.7
14.02
51.18
44.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2006
3.01
 2,000 2.90 3.01 3.01 0 0 0
24/02/2006
2.90
 15,600 2.86 2.90 2.86 0 0 0
22/02/2006
2.86
 15,400 2.95 2.95 2.81 0 0 0
20/02/2006
2.95
 0 2.95 2.95 2.95 0 0 0
17/02/2006: Cổ tức tiền mặt tỉ lệ: 1.8%
17/02/2006
2.95
 100 2.95 2.95 2.95 0 0 0
15/02/2006
2.95
 1,000 2.86 2.95 2.95 0 0 0
13/02/2006
2.86
 0 2.86 2.86 2.86 0 0 0
10/02/2006
2.86
 11,700 2.84 2.91 2.86 0 0 0
08/02/2006
2.84
 24,400 2.82 2.86 2.84 0 0 0
06/02/2006
2.82
 12,100 2.77 2.84 2.82 0 0 0
27/01/2006
2.77
 0 2.77 2.77 2.77 0 0 0
25/01/2006
2.77
 10,200 2.75 2.77 2.77 0 0 0
23/01/2006
2.75
 0 2.75 2.75 2.75 0 0 0
20/01/2006
2.75
 17,000 2.75 2.75 2.75 0 0 0
18/01/2006
2.75
 2,000 2.75 2.77 2.75 0 0 0
16/01/2006
2.75
 9,000 2.64 2.75 2.75 0 0 0
13/01/2006
2.64
 0 2.64 2.64 2.64 0 0 0
11/01/2006
2.64
 0 2.64 2.64 2.64 0 0 0
09/01/2006
2.64
 0 2.64 2.64 2.64 0 0 0
06/01/2006
2.64
 1,300 2.64 2.66 2.64 0 0 0
04/01/2006
2.64
 2,000 2.82 2.82 2.64 0 0 0
30/12/2005
2.82
 48,500 2.64 2.82 2.64 0 0 0
28/12/2005
2.64
 30,000 2.64 2.71 2.64 0 0 0
26/12/2005
2.64
 1,000 2.77 2.77 2.64 0 0 0
23/12/2005
2.77
 900 2.58 2.77 2.62 0 0 0
21/12/2005
2.58
 0 2.58 2.58 2.58 0 0 0
19/12/2005
2.58
 10,000 2.58 2.58 2.58 0 0 0
16/12/2005
2.58
 0 2.58 2.58 2.58 0 0 0
14/12/2005
2.58
 5,100 2.60 2.60 2.58 0 0 0
12/12/2005
2.60
 1,700 2.60 2.60 2.60 0 0 0
09/12/2005
2.60
 7,100 2.62 2.62 2.58 0 0 0
07/12/2005
2.62
 4,700 2.62 2.62 2.62 0 0 0
05/12/2005
2.62
 12,000 2.64 2.64 2.62 0 0 0
02/12/2005
2.64
 2,700 2.64 2.84 2.64 0 0 0
30/11/2005
2.64
 400 2.75 2.75 2.64 0 0 0
28/11/2005
2.75
 0 2.75 2.75 2.75 0 0 0
25/11/2005
2.75
 0 2.75 2.75 2.75 0 0 0
23/11/2005
2.75
 0 2.75 2.75 2.75 0 0 0
21/11/2005
2.75
 0 2.75 2.75 2.75 0 0 0
18/11/2005
2.75
 5,000 2.80 2.80 2.75 0 0 0
16/11/2005
2.80
 0 2.80 2.80 2.80 0 0 0
14/11/2005
2.80
 0 2.80 2.80 2.80 0 0 0
11/11/2005
2.80
 0 2.80 2.80 2.80 0 0 0
09/11/2005
2.80
 7,500 2.82 2.82 2.80 0 0 0
07/11/2005
2.82
 1,800 2.82 2.82 2.82 0 0 0
04/11/2005
2.82
 1,000 2.84 2.84 2.82 0 0 0
02/11/2005
2.84
 2,300 2.84 2.84 2.84 0 0 0
31/10/2005
2.84
 0 2.82 2.84 2.82 0 0 0
28/10/2005
2.82
 0 2.84 2.82 2.82 0 0 0
24/10/2005
2.84
 0 2.84 2.84 2.82 0 0 0
21/10/2005
2.84
 0 2.84 2.84 2.82 0 0 0
19/10/2005
2.84
 0 2.86 2.84 2.82 0 0 0
17/10/2005
2.86
 0 2.82 2.86 2.82 0 0 0
14/10/2005
2.82
 0 2.82 2.82 2.82 0 0 0
12/10/2005
2.82
 0 2.86 2.82 2.82 0 0 0
10/10/2005
2.86
 0 2.86 2.86 2.82 0 0 0
07/10/2005
2.86
 0 2.82 2.86 2.82 0 0 0
05/10/2005
2.82
 0 2.58 2.82 2.82 0 0 0
03/10/2005
2.58
 0 2.84 2.58 2.58 0 0 0
30/09/2005
2.84
 0 2.82 2.84 2.82 0 0 0
28/09/2005
2.82
 0 2.86 2.82 2.82 0 0 0
26/09/2005
2.86
 0 2.86 2.86 2.82 0 0 0
23/09/2005
2.86
 0 2.91 2.86 2.80 0 0 0
21/09/2005
2.91
 0 2.91 2.91 2.80 0 0 0
19/09/2005
2.91
 0 2.86 2.91 2.84 0 0 0
16/09/2005
2.86
 0 2.86 2.86 2.58 0 0 0
14/09/2005
2.86
 0 3.15 2.86 2.84 0 0 0
12/09/2005
3.15
 0 2.86 3.15 2.84 0 0 0
09/09/2005
2.86
 0 2.84 2.86 2.86 0 0 0
07/09/2005
2.84
 0 2.80 2.84 2.82 0 0 0
05/09/2005
2.80
 0 2.84 2.80 2.80 0 0 0
31/08/2005
2.84
 0 2.86 2.84 2.84 0 0 0
29/08/2005
2.86
 0 2.88 2.86 2.84 0 0 0
26/08/2005
2.88
 0 2.93 2.88 2.86 0 0 0
24/08/2005
2.93
 0 2.82 2.93 2.55 0 0 0
22/08/2005
2.82
 0 2.93 2.82 2.82 0 0 0
19/08/2005
2.93
 0 2.95 2.93 2.84 0 0 0
17/08/2005
2.95
 0 2.84 2.95 2.84 0 0 0
15/08/2005
2.84
 0 2.86 2.84 2.84 0 0 0
12/08/2005
2.86
 0 2.86 2.86 2.84 0 0 0
10/08/2005
2.86
 0 2.97 2.86 2.86 0 0 0
08/08/2005
2.97
 0 2.95 2.97 2.84 0 0 0
05/08/2005
2.95
 0 2.91 2.95 2.84 0 0 0
03/08/2005
2.91
 0 3.15 2.91 2.84 0 0 0
01/08/2005
3.15
 0 2.86 3.15 2.82 0 0 0
29/07/2005
2.86
 0 2.86 2.86 2.86 0 0 0
27/07/2005
2.86
 0 2.84 2.86 2.86 0 0 0
25/07/2005
2.84
 0 2.84 2.84 2.84 0 0 0
22/07/2005
2.84
 0 2.75 2.84 2.84 0 0 0
20/07/2005
2.75
 0 2.86 2.75 2.75 0 0 0
18/07/2005
2.86
 0 2.86 2.86 2.86 0 0 0
14/07/2005
2.86
 0 2.86 2.86 2.20 0 0 0
30/11/-0001
11.12
 3,200 11.10 11.12 11.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |