CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.30
-0.10
(-0.23%)
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)
08/03/2024
44.86
 5,000 44.50 44.86 44.50 0 0 0
07/03/2024
44.95
 24,000 44.82 44.95 44.50 100 1,000 -0.0
06/03/2024
44.73
 7,200 44.95 45.40 44.73 100 0 0.0
05/03/2024
44.77
 3,500 45.76 45.76 44.50 0 0 0
04/03/2024
44.86
 20,000 44.95 46.75 44.68 3,000 0 0.2
01/03/2024
44.50
 9,900 44.77 44.86 44.05 0 400 -0.0
29/02/2024
44.86
 18,400 44.86 44.86 44.05 2,300 100 0.1
28/02/2024
44.86
 62,900 44.05 44.95 43.60 0 900 -0.0
27/02/2024
44.05
 5,700 44.95 44.95 44.05 500 0 0.0
26/02/2024
44.10
 40,400 43.60 44.86 43.51 800 1,500 -0.0
23/02/2024
44.50
 34,200 44.82 46.30 43.78 1,900 0 0.1
22/02/2024
44.86
 16,800 43.60 46.75 43.15 400 100 0.0
21/02/2024
43.96
 16,200 43.51 44.05 42.44 800 0 0.0
20/02/2024
43.51
 80,400 42.71 43.60 42.57 32,000 0 1.5
19/02/2024
42.98
 20,700 42.71 43.60 42.71 0 0 0
16/02/2024
42.71
 30,000 43.51 43.51 42.66 0 0 0
15/02/2024
43.51
 40,800 42.71 43.56 42.71 20,600 5,800 0.7
07/02/2024
42.71
 27,300 42.26 43.15 42.26 10,900 800 0.5
06/02/2024
42.26
 22,400 42.21 44.50 41.81 7,000 0 0.3
05/02/2024
41.72
 43,900 41.54 42.03 41.54 600 100 0.0
02/02/2024
41.90
 38,700 41.63 42.17 41.63 400 0 0.0
01/02/2024
42.08
 5,600 41.90 42.08 41.90 0 900 -0.0
31/01/2024
41.90
 15,800 41.99 42.08 41.63 200 0 0.0
30/01/2024
41.90
 39,500 42.12 42.12 41.45 1,500 8,100 -0.3
29/01/2024
41.90
 1,000 42.12 42.12 41.81 0 0 0
26/01/2024
41.90
 4,600 41.90 41.90 41.81 0 900 -0.0
25/01/2024
41.90
 1,200 41.99 41.99 41.81 0 0 0
24/01/2024
41.81
 11,300 41.63 41.81 41.36 0 0 0
23/01/2024
41.63
 18,200 41.63 41.63 41.36 0 3,700 -0.2
22/01/2024
41.63
 3,800 41.81 41.81 41.63 200 800 -0.0
19/01/2024
41.72
 2,700 41.45 41.72 41.45 0 500 -0.0
18/01/2024
41.76
 700 42.26 43.15 41.76 400 0 0.0
17/01/2024
41.81
 17,100 41.81 41.99 41.63 1,500 0 0.1
16/01/2024
41.81
 20,400 41.81 42.30 41.58 18,700 0 0.9
15/01/2024
41.81
 7,100 42.17 42.17 41.63 1,100 0 0.1
12/01/2024
42.17
 1,000 42.21 42.21 41.00 100 0 0.0
11/01/2024
42.17
 37,800 42.30 42.30 40.91 0 0 0
10/01/2024
41.90
 2,700 41.90 41.99 41.90 0 0 0
09/01/2024
41.81
 4,500 43.96 43.96 41.72 0 0 0
08/01/2024
41.36
 18,800 41.81 43.51 41.36 0 0 0
05/01/2024
41.81
 79,300 40.91 41.99 40.91 200 200 0
04/01/2024
41.81
 16,000 41.09 41.90 41.09 0 0 0
03/01/2024
41.81
 14,300 43.42 43.42 41.00 0 0 0
02/01/2024
40.73
 14,200 40.28 40.73 40.10 0 0 0
29/12/2023
40.28
 12,900 40.46 40.64 40.01 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
28/12/2023
40.46
 12,800 41.18 41.36 40.01 600 0 0.0
27/12/2023
41.18
 54,900 40.06 41.35 39.88 0 12,200 -0.6
26/12/2023
40.06
 47,300 39.88 40.14 39.84 0 600 -0.0
25/12/2023
39.88
 14,300 39.88 40.01 39.71 1,800 3,000 -0.1
22/12/2023
39.88
 24,500 39.63 40.01 39.63 2,700 700 0.1
21/12/2023
39.63
 30,600 38.94 39.63 38.94 1,700 26,900 -1.1
20/12/2023
38.94
 85,400 38.25 39.88 38.33 0 78,200 -3.5
19/12/2023
38.25
 97,100 38.25 38.29 38.16 0 30,000 -1.3
18/12/2023
38.25
 34,800 38.25 38.51 38.16 0 31,400 -1.4
15/12/2023
38.25
 47,700 38.77 38.77 38.25 0 36,200 -1.6
14/12/2023
38.77
 12,500 38.77 38.81 38.46 0 7,700 -0.3
13/12/2023
38.77
 13,900 39.20 39.20 38.21 2,200 7,000 -0.2
12/12/2023
39.20
 9,400 39.20 39.37 38.42 1,900 7,000 -0.2
11/12/2023
39.20
 11,900 38.98 39.20 38.38 0 0 0
08/12/2023
38.98
 1,100 38.59 39.02 38.33 100 0 0.0
07/12/2023
38.59
 21,600 38.59 38.68 37.90 0 17,600 -0.8
06/12/2023
38.59
 7,400 39.11 39.11 38.55 800 0 0.0
05/12/2023
39.11
 23,300 39.20 39.20 37.90 0 0 0
04/12/2023
39.20
 13,200 39.15 39.20 38.03 400 1,500 -0.0
01/12/2023
39.15
 26,800 38.77 39.20 38.29 100 600 -0.0
30/11/2023
38.77
 19,600 38.25 38.77 37.65 0 7,000 -0.3
29/11/2023
38.25
 13,400 37.30 38.38 37.30 0 3,000 -0.1
28/11/2023
37.30
 5,000 37.26 37.90 37.30 0 0 0
27/11/2023
37.26
 13,300 37.30 38.16 36.83 0 0 0
24/11/2023
37.30
 8,800 37.52 38.08 36.53 0 0 0
23/11/2023
37.52
 15,100 38.08 38.16 36.44 0 0 0
22/11/2023
38.08
 10,500 37.73 38.08 37.26 0 10,400 -0.5
21/11/2023
37.73
 44,000 37.65 38.25 37.17 1,800 0 0.1
20/11/2023
37.65
 3,000 38.33 38.33 37.65 0 0 0
17/11/2023
38.33
 11,500 37.47 38.77 37.17 0 0 0
16/11/2023
37.47
 53,600 37.65 38.33 37.09 0 0 0
15/11/2023
37.65
 39,600 37.65 38.16 36.83 1,400 300 0.0
14/11/2023
37.65
 12,700 37.65 37.65 36.91 0 0 0
13/11/2023
37.65
 4,500 37.52 38.33 37.56 100 100 0
10/11/2023
37.52
 8,000 37.56 38.16 37.47 4,200 0 0.2
09/11/2023
37.56
 33,600 37.13 37.90 36.22 0 0 0
08/11/2023
37.13
 1,800 37.34 37.34 37.13 0 0 0
07/11/2023
37.34
 16,200 37.26 37.34 36.44 100 300 -0.0
06/11/2023
37.26
 22,900 36.61 37.73 36.18 1,200 600 0.0
03/11/2023
36.61
 11,500 37.04 37.04 36.05 0 0 0
02/11/2023
37.04
 27,700 37.04 37.04 36.27 0 8,800 -0.4
01/11/2023
37.04
 24,300 36.70 37.04 36.18 16,300 0 0.7
31/10/2023
36.70
 42,500 36.70 36.70 35.97 5,200 0 0.2
30/10/2023
36.70
 33,900 37.04 37.30 35.97 14,900 0 0.6
27/10/2023
37.04
 13,000 37.65 37.65 36.31 4,000 0 0.2
26/10/2023
37.65
 47,300 37.82 37.82 36.61 21,500 1,100 0.9
25/10/2023
37.82
 66,800 38.25 38.25 37.13 38,500 3,000 1.5
24/10/2023
38.25
 21,400 38.68 38.77 37.56 8,300 0 0.4
23/10/2023
38.68
 3,100 38.38 38.68 37.90 1,000 2,000 -0.0
20/10/2023
38.38
 4,400 37.90 38.46 37.47 1,300 1,800 -0.0
19/10/2023
37.90
 42,800 38.51 38.51 37.77 2,600 4,800 -0.1
18/10/2023
38.51
 19,000 38.68 38.77 37.30 8,400 100 0.4
17/10/2023
38.68
 6,100 38.12 38.77 38.68 4,000 0 0.2
16/10/2023
38.12
 15,600 38.08 39.97 36.61 8,200 1,200 0.3
13/10/2023
38.08
 6,200 38.68 38.68 37.82 3,300 1,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |