CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44.10
-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
(2025-12-29) 		0 0% 168,500 8,000 0.4
44.30
44.50
44.50
2 tháng
(2025-11-28) 		0.10 0.23% 262,100 13,200 0.6
43.75
44.50
44.50
3 tháng
(2025-10-29) 		1.47 3.41% 684,800 -6,500 -0.3
43.03
44.75
44.50
6 tháng
(2025-07-31) 		-0.60 -1.34% 2,043,800 -750,800 -32.7
41.66
46.73
44.50
12 tháng
(2025-02-03) 		-2.89 -6.10% 6,016,400 -2,774,458 -126.4
41.66
51.18
44.50
24 tháng
(2024-02-07) 		0.81 1.86% 9,972,900 -2,836,817 -129.7
40.61
51.18
44.50
36 tháng
(2023-02-13) 		13.47 43.43% 18,505,900 -1,801,327 -90.4
31.03
51.18
44.50
60 tháng
(2021-02-22) 		29.65 199.74% 81,372,500 -2,507,450 -111.6
14.60
51.18
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
42.59
 18,200 42.59 42.59 42.31 0 3,700 -0.2
22/01/2024
42.59
 3,800 42.77 42.77 42.59 200 800 -0.0
19/01/2024
42.68
 2,700 42.40 42.68 42.40 0 500 -0.0
18/01/2024
42.72
 700 43.23 44.15 42.72 400 0 0.0
17/01/2024
42.77
 17,100 42.77 42.95 42.59 1,500 0 0.1
16/01/2024
42.77
 20,400 42.77 43.28 42.54 18,700 0 0.9
15/01/2024
42.77
 7,100 43.14 43.14 42.59 1,100 0 0.1
12/01/2024
43.14
 1,000 43.18 43.18 41.94 100 0 0.0
11/01/2024
43.14
 37,800 43.28 43.28 41.85 0 0 0
10/01/2024
42.86
 2,700 42.86 42.95 42.86 0 0 0
09/01/2024
42.77
 4,500 44.98 44.98 42.68 0 0 0
08/01/2024
42.31
 18,800 42.77 44.52 42.31 0 0 0
05/01/2024
42.77
 79,300 41.85 42.95 41.85 200 200 0
04/01/2024
42.77
 16,000 42.03 42.86 42.03 0 0 0
03/01/2024
42.77
 14,300 44.43 44.43 41.94 0 0 0
02/01/2024
41.67
 14,200 41.21 41.67 41.02 0 0 0
29/12/2023
41.21
 12,900 41.39 41.57 40.93 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
28/12/2023
41.39
 12,800 42.13 42.31 40.93 600 0 0.0
27/12/2023
42.13
 54,900 40.98 42.30 40.80 0 12,200 -0.6
26/12/2023
40.98
 47,300 40.80 41.07 40.76 0 600 -0.0
25/12/2023
40.80
 14,300 40.80 40.94 40.63 1,800 3,000 -0.1
22/12/2023
40.80
 24,500 40.54 40.94 40.54 2,700 700 0.1
21/12/2023
40.54
 30,600 39.83 40.54 39.83 1,700 26,900 -1.1
20/12/2023
39.83
 85,400 39.13 40.80 39.22 0 78,200 -3.5
19/12/2023
39.13
 97,100 39.13 39.17 39.04 0 30,000 -1.3
18/12/2023
39.13
 34,800 39.13 39.39 39.04 0 31,400 -1.4
15/12/2023
39.13
 47,700 39.66 39.66 39.13 0 36,200 -1.6
14/12/2023
39.66
 12,500 39.66 39.70 39.35 0 7,700 -0.3
13/12/2023
39.66
 13,900 40.10 40.10 39.09 2,200 7,000 -0.2
12/12/2023
40.10
 9,400 40.10 40.28 39.31 1,900 7,000 -0.2
11/12/2023
40.10
 11,900 39.88 40.10 39.26 0 0 0
08/12/2023
39.88
 1,100 39.48 39.92 39.22 100 0 0.0
07/12/2023
39.48
 21,600 39.48 39.57 38.78 0 17,600 -0.8
06/12/2023
39.48
 7,400 40.01 40.01 39.44 800 0 0.0
05/12/2023
40.01
 23,300 40.10 40.10 38.78 0 0 0
04/12/2023
40.10
 13,200 40.05 40.10 38.91 400 1,500 -0.0
01/12/2023
40.05
 26,800 39.66 40.10 39.17 100 600 -0.0
30/11/2023
39.66
 19,600 39.13 39.66 38.51 0 7,000 -0.3
29/11/2023
39.13
 13,400 38.16 39.26 38.16 0 3,000 -0.1
28/11/2023
38.16
 5,000 38.12 38.78 38.16 0 0 0
27/11/2023
38.12
 13,300 38.16 39.04 37.68 0 0 0
24/11/2023
38.16
 8,800 38.38 38.95 37.37 0 0 0
23/11/2023
38.38
 15,100 38.95 39.04 37.28 0 0 0
22/11/2023
38.95
 10,500 38.60 38.95 38.12 0 10,400 -0.5
21/11/2023
38.60
 44,000 38.51 39.13 38.03 1,800 0 0.1
20/11/2023
38.51
 3,000 39.22 39.22 38.51 0 0 0
17/11/2023
39.22
 11,500 38.34 39.66 38.03 0 0 0
16/11/2023
38.34
 53,600 38.51 39.22 37.94 0 0 0
15/11/2023
38.51
 39,600 38.51 39.04 37.68 1,400 300 0.0
14/11/2023
38.51
 12,700 38.51 38.51 37.76 0 0 0
13/11/2023
38.51
 4,500 38.38 39.22 38.42 100 100 0
10/11/2023
38.38
 8,000 38.42 39.04 38.34 4,200 0 0.2
09/11/2023
38.42
 33,600 37.98 38.78 37.06 0 0 0
08/11/2023
37.98
 1,800 38.20 38.20 37.98 0 0 0
07/11/2023
38.20
 16,200 38.12 38.20 37.28 100 300 -0.0
06/11/2023
38.12
 22,900 37.46 38.60 37.01 1,200 600 0.0
03/11/2023
37.46
 11,500 37.90 37.90 36.88 0 0 0
02/11/2023
37.90
 27,700 37.90 37.90 37.10 0 8,800 -0.4
01/11/2023
37.90
 24,300 37.54 37.90 37.01 16,300 0 0.7
31/10/2023
37.54
 42,500 37.54 37.54 36.79 5,200 0 0.2
30/10/2023
37.54
 33,900 37.90 38.16 36.79 14,900 0 0.6
27/10/2023
37.90
 13,000 38.51 38.51 37.15 4,000 0 0.2
26/10/2023
38.51
 47,300 38.69 38.69 37.46 21,500 1,100 0.9
25/10/2023
38.69
 66,800 39.13 39.13 37.98 38,500 3,000 1.5
24/10/2023
39.13
 21,400 39.57 39.66 38.42 8,300 0 0.4
23/10/2023
39.57
 3,100 39.26 39.57 38.78 1,000 2,000 -0.0
20/10/2023
39.26
 4,400 38.78 39.35 38.34 1,300 1,800 -0.0
19/10/2023
38.78
 42,800 39.39 39.39 38.64 2,600 4,800 -0.1
18/10/2023
39.39
 19,000 39.57 39.66 38.16 8,400 100 0.4
17/10/2023
39.57
 6,100 39.00 39.66 39.57 4,000 0 0.2
16/10/2023
39.00
 15,600 38.95 40.89 37.46 8,200 1,200 0.3
13/10/2023
38.95
 6,200 39.57 39.57 38.69 3,300 1,600 0.1
12/10/2023
39.57
 8,700 39.57 39.57 38.51 2,600 700 0.1
11/10/2023
39.57
 9,200 39.66 39.66 39.22 5,900 0 0.3
10/10/2023
39.66
 7,000 39.04 39.66 39.04 2,800 0 0.1
09/10/2023
39.04
 11,800 38.69 39.09 38.12 3,400 3,000 0.0
06/10/2023
38.69
 3,500 38.51 38.69 38.34 2,500 0 0.1
05/10/2023
38.51
 12,300 38.60 38.69 38.20 9,800 0 0.4
04/10/2023
38.60
 33,300 38.51 38.60 37.90 28,400 0 1.2
03/10/2023
38.51
 31,900 38.34 38.78 37.54 25,400 0 1.1
02/10/2023
38.34
 4,800 38.34 38.34 37.90 2,100 0 0.1
29/09/2023
38.34
 1,400 38.34 38.47 38.34 0 0 0
28/09/2023
38.34
 4,500 37.90 38.69 37.90 3,200 0 0.1
27/09/2023
37.90
 20,600 38.16 38.42 37.46 11,800 3,000 0.4
26/09/2023
38.16
 83,200 37.72 38.73 37.90 44,900 0 1.9
25/09/2023
37.72
 130,200 37.81 38.34 36.75 47,000 26,700 0.9
22/09/2023
37.81
 28,900 37.46 38.60 37.01 12,100 8,800 0.1
21/09/2023
37.46
 62,500 37.54 38.78 37.28 30,300 39,600 -0.4
20/09/2023
37.54
 14,100 37.90 37.90 37.01 3,300 10,800 -0.3
19/09/2023
37.90
 27,500 38.03 38.29 37.50 22,300 3,200 0.8
18/09/2023
38.03
 9,100 38.60 38.60 37.94 0 0 0
15/09/2023
38.60
 16,600 38.34 38.60 38.34 16,000 2,000 0.6
14/09/2023
38.34
 185,600 37.98 38.78 37.54 54,300 35,200 0.8
13/09/2023
37.98
 120,200 37.63 38.78 36.22 19,200 24,100 -0.2
12/09/2023
37.63
 59,300 38.78 38.95 36.40 3,200 12,600 -0.4
11/09/2023
38.78
 74,000 39.13 39.13 36.49 700 21,600 -0.9
08/09/2023
39.13
 29,600 39.22 39.66 38.03 2,200 5,200 -0.1
07/09/2023
39.22
 41,000 39.39 39.39 38.20 200 8,200 -0.3
06/09/2023
39.39
 68,000 40.32 40.32 37.90 1,200 14,400 -0.6
05/09/2023
40.32
 19,800 39.97 40.72 37.28 1,400 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |