CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.65
0
(0%)
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
(2026-05-13) 		-0.15 -0.35% 113,200 250 0
42.35
42.90
42.65
2 tháng
(2026-04-13) 		0.10 0.23% 209,300 -6,554 0
42.35
43
42.65
3 tháng
(2026-03-16) 		-0.05 -0.12% 430,400 12,946 -0.2
42.35
43.10
42.65
6 tháng
(2025-12-15) 		0.24 0.56% 1,439,500 7,446 -0.4
42.35
43.15
42.65
12 tháng
(2025-06-17) 		-1.85 -4.14% 5,590,300 -2,320,954 -105.5
40.26
46.17
42.65
24 tháng
(2024-06-24) 		-1.33 -3.02% 9,366,300 -2,958,571 -136.3
40.26
49.45
42.65
36 tháng
(2023-06-28) 		5.50 14.75% 15,391,700 -2,797,471 -128.9
36.19
49.45
42.65
60 tháng
(2021-07-08) 		26.17 157.90% 76,554,400 -2,273,204 -108.0
15.66
49.45
42.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/10/2023
37.38
 3,500 37.21 37.38 37.04 2,500 0 0.1
05/10/2023
37.21
 12,300 37.30 37.38 36.91 9,800 0 0.4
04/10/2023
37.30
 33,300 37.21 37.30 36.62 28,400 0 1.2
03/10/2023
37.21
 31,900 37.04 37.47 36.27 25,400 0 1.1
02/10/2023
37.04
 4,800 37.04 37.04 36.62 2,100 0 0.1
29/09/2023
37.04
 1,400 37.04 37.17 37.04 0 0 0
28/09/2023
37.04
 4,500 36.62 37.38 36.62 3,200 0 0.1
27/09/2023
36.62
 20,600 36.87 37.13 36.19 11,800 3,000 0.4
26/09/2023
36.87
 83,200 36.45 37.42 36.62 44,900 0 1.9
25/09/2023
36.45
 130,200 36.53 37.04 35.51 47,000 26,700 0.9
22/09/2023
36.53
 28,900 36.19 37.30 35.76 12,100 8,800 0.1
21/09/2023
36.19
 62,500 36.27 37.47 36.02 30,300 39,600 -0.4
20/09/2023
36.27
 14,100 36.62 36.62 35.76 3,300 10,800 -0.3
19/09/2023
36.62
 27,500 36.74 37.00 36.23 22,300 3,200 0.8
18/09/2023
36.74
 9,100 37.30 37.30 36.66 0 0 0
15/09/2023
37.30
 16,600 37.04 37.30 37.04 16,000 2,000 0.6
14/09/2023
37.04
 185,600 36.70 37.47 36.27 54,300 35,200 0.8
13/09/2023
36.70
 120,200 36.36 37.47 35.00 19,200 24,100 -0.2
12/09/2023
36.36
 59,300 37.47 37.64 35.17 3,200 12,600 -0.4
11/09/2023
37.47
 74,000 37.81 37.81 35.25 700 21,600 -0.9
08/09/2023
37.81
 29,600 37.89 38.32 36.74 2,200 5,200 -0.1
07/09/2023
37.89
 41,000 38.06 38.06 36.91 200 8,200 -0.3
06/09/2023
38.06
 68,000 38.96 38.96 36.62 1,200 14,400 -0.6
05/09/2023
38.96
 19,800 38.62 39.34 36.02 1,400 3,200 -0.1
31/08/2023
38.62
 18,800 39.00 39.13 38.19 1,300 13,100 -0.5
30/08/2023
39.00
 3,400 38.57 39.08 37.98 0 1,200 -0.1
29/08/2023
38.57
 56,900 38.57 38.62 37.64 100 10,100 -0.4
28/08/2023
38.57
 43,300 38.91 38.91 38.49 700 4,700 -0.2
25/08/2023
38.91
 7,500 39.17 39.17 38.83 0 1,600 -0.1
24/08/2023
39.17
 30,500 38.66 39.17 38.32 27,100 4,700 1.0
23/08/2023
38.66
 23,300 38.57 38.70 37.55 4,700 3,400 0.1
22/08/2023
38.57
 18,300 38.57 39.08 37.51 10,000 3,300 0.3
21/08/2023
38.57
 30,000 39.08 39.08 37.89 100 4,000 -0.2
18/08/2023
39.08
 15,100 39.51 39.51 38.32 1,000 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |