CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
0.20
(0.49%)
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
(2026-08-12) 		-0.28 -0.67% 121,500 -2,511 0
41
42.08
41
2 tháng
(2026-07-13) 		0.78 1.90% 260,500 -11,211 0
40.92
42.08
41
3 tháng
(2026-06-15) 		0.63 1.54% 324,200 -23,771 0
40.78
42.08
41
6 tháng
(2026-03-16) 		0.49 1.18% 765,100 -13,525 -0.2
40.78
42.08
41
12 tháng
(2025-09-16) 		-0.61 -1.44% 3,291,800 -730,125 -31.2
38.86
42.78
41
24 tháng
(2024-09-23) 		-1 -2.34% 8,871,400 -2,934,342 -133.8
38.86
47.73
41
36 tháng
(2023-09-27) 		6.46 18.28% 13,462,200 -2,908,042 -132.7
34.93
47.73
41
60 tháng
(2021-10-07) 		18.61 80.24% 70,840,300 -2,062,475 -102.5
19.02
47.73
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
41.17
 101,200 40.92 42.89 40.83 43,000 0 2.1
10/04/2024
40.92
 19,500 42.46 42.46 40.92 0 0 0
09/04/2024
41.99
 74,500 40.74 42.89 40.74 17,800 1,500 0.8
08/04/2024
41.17
 26,800 41.17 41.60 41.17 0 0 0
05/04/2024
41.95
 800 42.03 42.03 41.69 0 0 0
04/04/2024
42.03
 3,100 41.95 42.03 41.34 1,400 800 0.0
03/04/2024
42.03
 17,900 41.60 42.03 41.60 16,300 5,600 0.5
02/04/2024
42.03
 12,200 41.30 42.89 41.30 300 200 0.0
01/04/2024
42.03
 12,300 42.03 42.03 41.77 0 0 0
29/03/2024
42.03
 16,700 42.03 42.20 42.03 300 0 0.0
28/03/2024
42.03
 80,400 41.77 42.89 41.17 1,000 500 0.0
27/03/2024
41.77
 4,600 41.77 41.95 41.60 100 0 0.0
26/03/2024
41.77
 18,500 41.39 42.03 41.39 5,600 0 0.3
25/03/2024
41.34
 53,200 42.20 42.20 39.89 0 0 0
22/03/2024
42.46
 46,800 42.03 42.46 41.17 100 0 0.0
21/03/2024
42.03
 38,200 41.69 42.03 40.32 0 1,000 -0.0
20/03/2024
42.03
 46,800 42.20 42.72 42.03 0 0 0
19/03/2024
42.46
 8,400 42.29 42.46 42.29 0 0 0
18/03/2024
42.46
 16,700 42.67 42.89 42.20 200 100 0.0
15/03/2024
42.67
 3,100 42.80 42.80 42.55 100 0 0.0
14/03/2024
42.80
 6,800 42.80 42.80 42.46 0 1,800 -0.1
13/03/2024
42.89
 19,200 43.15 43.15 42.80 0 0 0
12/03/2024
42.89
 6,100 43.32 43.32 42.72 0 100 -0.0
11/03/2024
42.89
 30,000 42.89 43.32 42.12 0 2,300 -0.1
08/03/2024
42.80
 5,000 42.46 42.80 42.46 0 0 0
07/03/2024
42.89
 24,000 42.76 42.89 42.46 100 1,000 -0.0
06/03/2024
42.67
 7,200 42.89 43.32 42.67 100 0 0.0
05/03/2024
42.72
 3,500 43.66 43.66 42.46 0 0 0
04/03/2024
42.80
 20,000 42.89 44.60 42.63 3,000 0 0.2
01/03/2024
42.46
 9,900 42.72 42.80 42.03 0 400 -0.0
29/02/2024
42.80
 18,400 42.80 42.80 42.03 2,300 100 0.1
28/02/2024
42.80
 62,900 42.03 42.89 41.60 0 900 -0.0
27/02/2024
42.03
 5,700 42.89 42.89 42.03 500 0 0.0
26/02/2024
42.07
 40,400 41.60 42.80 41.52 800 1,500 -0.0
23/02/2024
42.46
 34,200 42.76 44.18 41.77 1,900 0 0.1
22/02/2024
42.80
 16,800 41.60 44.60 41.17 400 100 0.0
21/02/2024
41.95
 16,200 41.52 42.03 40.49 800 0 0.0
20/02/2024
41.52
 80,400 40.74 41.60 40.62 32,000 0 1.5
19/02/2024
41.00
 20,700 40.74 41.60 40.74 0 0 0
16/02/2024
40.74
 30,000 41.52 41.52 40.70 0 0 0
15/02/2024
41.52
 40,800 40.74 41.56 40.74 20,600 5,800 0.7
07/02/2024
40.74
 27,300 40.32 41.17 40.32 10,900 800 0.5
06/02/2024
40.32
 22,400 40.27 42.46 39.89 7,000 0 0.3
05/02/2024
39.80
 43,900 39.63 40.10 39.63 600 100 0.0
02/02/2024
39.97
 38,700 39.72 40.23 39.72 400 0 0.0
01/02/2024
40.14
 5,600 39.97 40.14 39.97 0 900 -0.0
31/01/2024
39.97
 15,800 40.06 40.14 39.72 200 0 0.0
30/01/2024
39.97
 39,500 40.19 40.19 39.54 1,500 8,100 -0.3
29/01/2024
39.97
 1,000 40.19 40.19 39.89 0 0 0
26/01/2024
39.97
 4,600 39.97 39.97 39.89 0 900 -0.0
25/01/2024
39.97
 1,200 40.06 40.06 39.89 0 0 0
24/01/2024
39.89
 11,300 39.72 39.89 39.46 0 0 0
23/01/2024
39.72
 18,200 39.72 39.72 39.46 0 3,700 -0.2
22/01/2024
39.72
 3,800 39.89 39.89 39.72 200 800 -0.0
19/01/2024
39.80
 2,700 39.54 39.80 39.54 0 500 -0.0
18/01/2024
39.84
 700 40.32 41.17 39.84 400 0 0.0
17/01/2024
39.89
 17,100 39.89 40.06 39.72 1,500 0 0.1
16/01/2024
39.89
 20,400 39.89 40.36 39.67 18,700 0 0.9
15/01/2024
39.89
 7,100 40.23 40.23 39.72 1,100 0 0.1
12/01/2024
40.23
 1,000 40.27 40.27 39.11 100 0 0.0
11/01/2024
40.23
 37,800 40.36 40.36 39.03 0 0 0
10/01/2024
39.97
 2,700 39.97 40.06 39.97 0 0 0
09/01/2024
39.89
 4,500 41.95 41.95 39.80 0 0 0
08/01/2024
39.46
 18,800 39.89 41.52 39.46 0 0 0
05/01/2024
39.89
 79,300 39.03 40.06 39.03 200 200 0
04/01/2024
39.89
 16,000 39.20 39.97 39.20 0 0 0
03/01/2024
39.89
 14,300 41.43 41.43 39.11 0 0 0
02/01/2024
38.86
 14,200 38.43 38.86 38.26 0 0 0
29/12/2023
38.43
 12,900 38.60 38.77 38.17 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
28/12/2023
38.60
 12,800 39.29 39.46 38.17 600 0 0.0
27/12/2023
39.29
 54,900 38.22 39.45 38.05 0 12,200 -0.6
26/12/2023
38.22
 47,300 38.05 38.30 38.01 0 600 -0.0
25/12/2023
38.05
 14,300 38.05 38.18 37.89 1,800 3,000 -0.1
22/12/2023
38.05
 24,500 37.81 38.18 37.81 2,700 700 0.1
21/12/2023
37.81
 30,600 37.15 37.81 37.15 1,700 26,900 -1.1
20/12/2023
37.15
 85,400 36.49 38.05 36.57 0 78,200 -3.5
19/12/2023
36.49
 97,100 36.49 36.53 36.41 0 30,000 -1.3
18/12/2023
36.49
 34,800 36.49 36.74 36.41 0 31,400 -1.4
15/12/2023
36.49
 47,700 36.98 36.98 36.49 0 36,200 -1.6
14/12/2023
36.98
 12,500 36.98 37.03 36.70 0 7,700 -0.3
13/12/2023
36.98
 13,900 37.40 37.40 36.45 2,200 7,000 -0.2
12/12/2023
37.40
 9,400 37.40 37.56 36.66 1,900 7,000 -0.2
11/12/2023
37.40
 11,900 37.19 37.40 36.62 0 0 0
08/12/2023
37.19
 1,100 36.82 37.23 36.57 100 0 0.0
07/12/2023
36.82
 21,600 36.82 36.90 36.16 0 17,600 -0.8
06/12/2023
36.82
 7,400 37.31 37.31 36.78 800 0 0.0
05/12/2023
37.31
 23,300 37.40 37.40 36.16 0 0 0
04/12/2023
37.40
 13,200 37.35 37.40 36.29 400 1,500 -0.0
01/12/2023
37.35
 26,800 36.98 37.40 36.53 100 600 -0.0
30/11/2023
36.98
 19,600 36.49 36.98 35.92 0 7,000 -0.3
29/11/2023
36.49
 13,400 35.59 36.62 35.59 0 3,000 -0.1
28/11/2023
35.59
 5,000 35.55 36.16 35.59 0 0 0
27/11/2023
35.55
 13,300 35.59 36.41 35.14 0 0 0
24/11/2023
35.59
 8,800 35.79 36.33 34.85 0 0 0
23/11/2023
35.79
 15,100 36.33 36.41 34.77 0 0 0
22/11/2023
36.33
 10,500 36.00 36.33 35.55 0 10,400 -0.5
21/11/2023
36.00
 44,000 35.92 36.49 35.46 1,800 0 0.1
20/11/2023
35.92
 3,000 36.57 36.57 35.92 0 0 0
17/11/2023
36.57
 11,500 35.75 36.98 35.46 0 0 0
16/11/2023
35.75
 53,600 35.92 36.57 35.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |