CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.50
-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)
04/03/2024
44.35
 20,000 44.44 46.21 44.17 3,000 0 0.2
01/03/2024
43.99
 9,900 44.26 44.35 43.55 0 400 -0.0
29/02/2024
44.35
 18,400 44.35 44.35 43.55 2,300 100 0.1
28/02/2024
44.35
 62,900 43.55 44.44 43.10 0 900 -0.0
27/02/2024
43.55
 5,700 44.44 44.44 43.55 500 0 0.0
26/02/2024
43.59
 40,400 43.10 44.35 43.01 800 1,500 -0.0
23/02/2024
43.99
 34,200 44.30 45.77 43.28 1,900 0 0.1
22/02/2024
44.35
 16,800 43.10 46.21 42.66 400 100 0.0
21/02/2024
43.46
 16,200 43.01 43.55 41.95 800 0 0.0
20/02/2024
43.01
 80,400 42.21 43.10 42.08 32,000 0 1.5
19/02/2024
42.48
 20,700 42.21 43.10 42.21 0 0 0
16/02/2024
42.21
 30,000 43.01 43.01 42.17 0 0 0
15/02/2024
43.01
 40,800 42.21 43.06 42.21 20,600 5,800 0.7
07/02/2024
42.21
 27,300 41.77 42.66 41.77 10,900 800 0.5
06/02/2024
41.77
 22,400 41.72 43.99 41.32 7,000 0 0.3
05/02/2024
41.24
 43,900 41.06 41.55 41.06 600 100 0.0
02/02/2024
41.41
 38,700 41.15 41.68 41.15 400 0 0.0
01/02/2024
41.59
 5,600 41.41 41.59 41.41 0 900 -0.0
31/01/2024
41.41
 15,800 41.50 41.59 41.15 200 0 0.0
30/01/2024
41.41
 39,500 41.64 41.64 40.97 1,500 8,100 -0.3
29/01/2024
41.41
 1,000 41.64 41.64 41.32 0 0 0
26/01/2024
41.41
 4,600 41.41 41.41 41.32 0 900 -0.0
25/01/2024
41.41
 1,200 41.50 41.50 41.32 0 0 0
24/01/2024
41.32
 11,300 41.15 41.32 40.88 0 0 0
23/01/2024
41.15
 18,200 41.15 41.15 40.88 0 3,700 -0.2
22/01/2024
41.15
 3,800 41.32 41.32 41.15 200 800 -0.0
19/01/2024
41.24
 2,700 40.97 41.24 40.97 0 500 -0.0
18/01/2024
41.28
 700 41.77 42.66 41.28 400 0 0.0
17/01/2024
41.32
 17,100 41.32 41.50 41.15 1,500 0 0.1
16/01/2024
41.32
 20,400 41.32 41.81 41.10 18,700 0 0.9
15/01/2024
41.32
 7,100 41.68 41.68 41.15 1,100 0 0.1
12/01/2024
41.68
 1,000 41.72 41.72 40.53 100 0 0.0
11/01/2024
41.68
 37,800 41.81 41.81 40.44 0 0 0
10/01/2024
41.41
 2,700 41.41 41.50 41.41 0 0 0
09/01/2024
41.32
 4,500 43.46 43.46 41.24 0 0 0
08/01/2024
40.88
 18,800 41.32 43.01 40.88 0 0 0
05/01/2024
41.32
 79,300 40.44 41.50 40.44 200 200 0
04/01/2024
41.32
 16,000 40.61 41.41 40.61 0 0 0
03/01/2024
41.32
 14,300 42.92 42.92 40.53 0 0 0
02/01/2024
40.26
 14,200 39.81 40.26 39.64 0 0 0
29/12/2023
39.81
 12,900 39.99 40.17 39.55 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
28/12/2023
39.99
 12,800 40.70 40.88 39.55 600 0 0.0
27/12/2023
40.70
 54,900 39.60 40.87 39.43 0 12,200 -0.6
26/12/2023
39.60
 47,300 39.43 39.68 39.38 0 600 -0.0
25/12/2023
39.43
 14,300 39.43 39.55 39.26 1,800 3,000 -0.1
22/12/2023
39.43
 24,500 39.17 39.55 39.17 2,700 700 0.1
21/12/2023
39.17
 30,600 38.49 39.17 38.49 1,700 26,900 -1.1
20/12/2023
38.49
 85,400 37.81 39.43 37.89 0 78,200 -3.5
19/12/2023
37.81
 97,100 37.81 37.85 37.72 0 30,000 -1.3
18/12/2023
37.81
 34,800 37.81 38.06 37.72 0 31,400 -1.4
15/12/2023
37.81
 47,700 38.32 38.32 37.81 0 36,200 -1.6
14/12/2023
38.32
 12,500 38.32 38.36 38.02 0 7,700 -0.3
13/12/2023
38.32
 13,900 38.74 38.74 37.76 2,200 7,000 -0.2
12/12/2023
38.74
 9,400 38.74 38.91 37.98 1,900 7,000 -0.2
11/12/2023
38.74
 11,900 38.53 38.74 37.94 0 0 0
08/12/2023
38.53
 1,100 38.15 38.57 37.89 100 0 0.0
07/12/2023
38.15
 21,600 38.15 38.23 37.47 0 17,600 -0.8
06/12/2023
38.15
 7,400 38.66 38.66 38.11 800 0 0.0
05/12/2023
38.66
 23,300 38.74 38.74 37.47 0 0 0
04/12/2023
38.74
 13,200 38.70 38.74 37.59 400 1,500 -0.0
01/12/2023
38.70
 26,800 38.32 38.74 37.85 100 600 -0.0
30/11/2023
38.32
 19,600 37.81 38.32 37.21 0 7,000 -0.3
29/11/2023
37.81
 13,400 36.87 37.94 36.87 0 3,000 -0.1
28/11/2023
36.87
 5,000 36.83 37.47 36.87 0 0 0
27/11/2023
36.83
 13,300 36.87 37.72 36.40 0 0 0
24/11/2023
36.87
 8,800 37.08 37.64 36.10 0 0 0
23/11/2023
37.08
 15,100 37.64 37.72 36.02 0 0 0
22/11/2023
37.64
 10,500 37.30 37.64 36.83 0 10,400 -0.5
21/11/2023
37.30
 44,000 37.21 37.81 36.74 1,800 0 0.1
20/11/2023
37.21
 3,000 37.89 37.89 37.21 0 0 0
17/11/2023
37.89
 11,500 37.04 38.32 36.74 0 0 0
16/11/2023
37.04
 53,600 37.21 37.89 36.66 0 0 0
15/11/2023
37.21
 39,600 37.21 37.72 36.40 1,400 300 0.0
14/11/2023
37.21
 12,700 37.21 37.21 36.49 0 0 0
13/11/2023
37.21
 4,500 37.08 37.89 37.13 100 100 0
10/11/2023
37.08
 8,000 37.13 37.72 37.04 4,200 0 0.2
09/11/2023
37.13
 33,600 36.70 37.47 35.81 0 0 0
08/11/2023
36.70
 1,800 36.91 36.91 36.70 0 0 0
07/11/2023
36.91
 16,200 36.83 36.91 36.02 100 300 -0.0
06/11/2023
36.83
 22,900 36.19 37.30 35.76 1,200 600 0.0
03/11/2023
36.19
 11,500 36.62 36.62 35.64 0 0 0
02/11/2023
36.62
 27,700 36.62 36.62 35.85 0 8,800 -0.4
01/11/2023
36.62
 24,300 36.27 36.62 35.76 16,300 0 0.7
31/10/2023
36.27
 42,500 36.27 36.27 35.55 5,200 0 0.2
30/10/2023
36.27
 33,900 36.62 36.87 35.55 14,900 0 0.6
27/10/2023
36.62
 13,000 37.21 37.21 35.89 4,000 0 0.2
26/10/2023
37.21
 47,300 37.38 37.38 36.19 21,500 1,100 0.9
25/10/2023
37.38
 66,800 37.81 37.81 36.70 38,500 3,000 1.5
24/10/2023
37.81
 21,400 38.23 38.32 37.13 8,300 0 0.4
23/10/2023
38.23
 3,100 37.94 38.23 37.47 1,000 2,000 -0.0
20/10/2023
37.94
 4,400 37.47 38.02 37.04 1,300 1,800 -0.0
19/10/2023
37.47
 42,800 38.06 38.06 37.34 2,600 4,800 -0.1
18/10/2023
38.06
 19,000 38.23 38.32 36.87 8,400 100 0.4
17/10/2023
38.23
 6,100 37.68 38.32 38.23 4,000 0 0.2
16/10/2023
37.68
 15,600 37.64 39.51 36.19 8,200 1,200 0.3
13/10/2023
37.64
 6,200 38.23 38.23 37.38 3,300 1,600 0.1
12/10/2023
38.23
 8,700 38.23 38.23 37.21 2,600 700 0.1
11/10/2023
38.23
 9,200 38.32 38.32 37.89 5,900 0 0.3
10/10/2023
38.32
 7,000 37.72 38.32 37.72 2,800 0 0.1
09/10/2023
37.72
 11,800 37.38 37.76 36.83 3,400 3,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |