CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.80
-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
(2025-11-05) 		0.24 0.54% 400,800 -26,900 -1.2
43.50
44.75
43.80
2 tháng
(2025-10-06) 		-1.57 -3.43% 1,379,600 -712,600 -30.9
41.66
45.77
43.80
3 tháng
(2025-09-08) 		-1.62 -3.54% 1,616,900 -718,200 -31.1
41.66
45.87
43.80
6 tháng
(2025-06-09) 		-2.72 -5.80% 4,515,500 -2,538,500 -115.3
41.66
47.79
43.80
12 tháng
(2024-12-10) 		-2.71 -5.78% 6,045,100 -2,815,331 -128.4
41.66
51.18
43.80
24 tháng
(2023-12-18) 		5.07 12.96% 10,597,000 -3,012,317 -137.6
39.13
51.18
43.80
36 tháng
(2022-12-21) 		17.21 63.78% 19,644,300 -1,788,577 -89.9
26.86
51.18
43.80
60 tháng
(2020-12-31) 		29.62 203.07% 83,130,640 -2,604,800 -113.8
14.02
51.18
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
39.13
 14,100 39.26 39.26 38.91 600 1,300 -0.0
11/07/2023
39.26
 3,200 39.22 39.53 39.22 400 500 -0.0
10/07/2023
39.22
 73,700 38.95 40.54 38.51 100 2,100 -0.1
07/07/2023
38.95
 8,400 38.95 39.09 38.64 800 0 0.0
06/07/2023
38.95
 1,600 38.87 38.95 38.47 600 0 0.0
05/07/2023
38.87
 99,300 38.78 39.04 38.34 25,300 5,500 0.9
04/07/2023
38.78
 34,700 38.69 38.78 37.98 10,200 9,000 0.1
03/07/2023
38.69
 43,600 39.04 39.04 38.56 20,500 19,000 0.1
30/06/2023
39.04
 5,300 38.78 39.04 38.16 400 200 0.0
29/06/2023
38.78
 1,600 38.56 38.78 38.34 0 0 0
28/06/2023
38.56
 10,600 39.22 39.22 37.98 1,100 1,000 0.0
27/06/2023
39.22
 76,200 37.46 39.22 38.16 26,700 3,600 1.0
26/06/2023
37.46
 41,600 36.84 37.54 36.62 9,300 4,200 0.2
23/06/2023
36.84
 31,200 36.62 36.84 36.49 16,700 500 0.7
22/06/2023
36.62
 14,100 36.57 36.62 36.53 6,000 200 0.2
21/06/2023
36.57
 34,900 36.40 36.75 36.53 21,400 0 0.9
20/06/2023
36.40
 23,200 36.22 36.49 36.13 11,000 0 0.5
19/06/2023
36.22
 95,600 36.09 36.31 35.96 27,200 100 1.1
16/06/2023
36.09
 52,700 35.96 36.09 35.69 13,600 0 0.6
15/06/2023
35.96
 42,500 35.69 36.05 35.65 15,100 0 0.6
14/06/2023
35.69
 9,100 35.69 36.09 35.43 500 0 0.0
13/06/2023
35.69
 91,100 35.21 35.96 34.90 37,900 0 1.5
12/06/2023
35.21
 11,900 35.08 35.34 34.99 200 0 0.0
09/06/2023
35.08
 28,600 35.08 35.08 34.72 0 200 -0.0
08/06/2023
35.08
 21,200 35.12 35.25 34.81 0 0 0
07/06/2023
35.12
 74,200 34.81 35.69 34.37 35,300 0 1.4
06/06/2023
34.81
 22,000 34.77 34.94 34.64 900 0 0.0
05/06/2023
34.77
 25,600 34.72 34.86 34.59 1,100 0 0.0
02/06/2023
34.72
 334,600 34.72 34.81 33.49 65,100 100 2.5
01/06/2023
34.72
 9,300 34.90 34.99 34.55 1,700 0 0.1
31/05/2023
34.90
 106,000 34.72 34.90 34.64 59,800 0 2.4
30/05/2023
34.72
 7,700 34.81 34.81 34.50 100 200 -0.0
29/05/2023
34.81
 51,100 34.64 34.81 34.55 2,000 0 0.1
26/05/2023
34.64
 80,100 34.46 34.81 34.46 41,600 0 1.6
25/05/2023
34.46
 25,200 34.86 34.94 34.37 0 3,600 -0.1
24/05/2023
34.86
 21,800 34.37 34.86 34.37 0 3,100 -0.1
23/05/2023
34.37
 11,400 34.59 34.90 34.37 1,000 500 0.0
22/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2023
34.59
 26,700 35.91 35.91 34.59 200 100 0.0
19/05/2023
35.91
 301,100 35.32 35.91 35.36 54,100 5,000 2.1
18/05/2023
35.32
 12,700 35.62 35.70 35.23 0 3,000 -0.1
17/05/2023
35.62
 117,600 35.57 35.66 35.49 52,500 6,600 1.9
16/05/2023
35.57
 32,700 35.57 35.74 35.45 19,700 2,500 0.7
15/05/2023
35.57
 11,300 35.62 35.62 35.36 2,000 200 0.1
12/05/2023
35.62
 74,900 35.53 35.74 35.15 3,300 4,600 -0.1
11/05/2023
35.53
 45,400 35.62 35.79 35.02 0 0 0
10/05/2023
35.62
 34,500 35.53 35.70 35.53 3,400 2,400 0.0
09/05/2023
35.53
 143,200 35.23 35.87 35.45 61,100 19,700 1.7
08/05/2023
35.23
 17,100 35.23 35.36 35.11 0 4,500 -0.2
05/05/2023
35.23
 41,200 35.28 35.28 34.43 19,900 0 0.8
04/05/2023
35.28
 8,500 35.15 35.70 34.94 0 3,000 -0.1
28/04/2023
35.15
 116,400 34.26 35.79 34.26 57,400 0 2.4
27/04/2023
34.26
 6,800 34.21 34.26 33.66 0 0 0
26/04/2023
34.21
 32,100 34.00 34.21 32.90 3,600 700 0.1
25/04/2023
34.00
 29,700 34.00 34.21 33.66 0 0 -1.4
24/04/2023
34.00
 28,900 34.34 34.34 33.66 0 0 -1.4
21/04/2023
34.34
 48,200 34.00 34.34 33.41 800 35,700 -1.4
20/04/2023
34.00
 12,100 34.17 34.38 33.15 2,000 0 0.1
19/04/2023
34.17
 8,200 34.17 34.17 33.83 400 0 0.0
18/04/2023
34.17
 37,100 34.38 34.38 34.00 16,800 0 0.7
17/04/2023
34.38
 1,100 34.26 34.38 34.38 0 0 -0.0
14/04/2023
34.26
 36,800 34.26 34.64 34.00 0 100 -0.0
13/04/2023
34.26
 7,300 34.26 34.51 34.21 4,000 1,100 0.1
12/04/2023
34.26
 8,400 34.26 34.81 34.26 4,100 0 0.2
11/04/2023
34.26
 11,500 34.09 34.85 34.09 7,300 400 0.3
10/04/2023
34.09
 20,400 33.83 34.17 34.00 8,100 200 0.3
07/04/2023
33.83
 26,900 34.09 34.13 33.66 16,500 0 0.7
06/04/2023
34.09
 13,400 33.96 34.09 33.83 5,500 300 0.2
05/04/2023
33.96
 19,900 33.75 33.96 33.62 4,000 1,600 0.1
04/04/2023
33.75
 63,100 33.62 34.00 33.32 4,700 12,000 -0.3
03/04/2023
33.62
 35,800 33.32 34.00 33.32 12,300 6,000 0.2
31/03/2023
33.32
 60,900 32.51 33.49 32.73 23,600 13,100 0.4
30/03/2023
32.51
 38,900 32.30 32.60 32.13 4,000 8,800 -0.2
29/03/2023
32.30
 30,900 32.30 32.39 32.13 0 6,000 -0.2
28/03/2023
32.30
 44,800 32.39 32.47 32.26 1,000 7,500 -0.2
27/03/2023
32.39
 94,300 32.30 32.98 32.13 0 18,025 -0.7
24/03/2023
32.30
 37,500 32.30 32.47 32.05 19,400 7,100 0.5
23/03/2023
32.30
 35,100 32.64 32.64 32.13 0 5,700 -0.2
22/03/2023
32.64
 18,800 32.64 32.68 32.51 0 2,700 -0.1
21/03/2023
32.64
 34,300 32.73 33.11 32.43 0 5,100 0.6
20/03/2023
32.73
 97,700 33.15 33.28 32.51 45,000 14,600 1.2
17/03/2023
33.15
 53,000 32.90 33.19 32.90 22,500 9,100 0.5
16/03/2023
32.90
 22,900 32.90 33.32 32.47 15,400 10,300 0.2
15/03/2023
32.90
 21,900 32.98 33.36 32.47 13,700 4,400 0.4
14/03/2023
32.98
 32,000 32.98 33.32 32.30 13,200 5,200 0.3
13/03/2023
32.98
 31,700 32.90 33.15 32.81 12,700 4,700 0.3
10/03/2023
32.90
 34,100 32.98 32.98 32.77 17,000 5,961 0.4
09/03/2023
32.98
 61,800 33.11 33.11 32.85 31,100 12,300 0.7
08/03/2023
33.11
 43,900 33.11 33.15 32.81 21,300 30,000 -0.3
07/03/2023
33.11
 11,500 33.15 33.45 32.60 5,500 4,000 0.1
06/03/2023
33.15
 38,900 33.15 33.32 32.85 12,000 8,700 0.1
03/03/2023
33.15
 33,200 33.49 33.49 33.15 20,300 21,200 -0.0
02/03/2023
33.49
 118,000 32.90 33.53 32.77 63,200 6,000 2.3
01/03/2023
32.90
 22,500 32.90 32.90 32.39 10,500 0 0.4
28/02/2023
32.90
 15,800 32.85 33.49 32.60 8,000 400 0.3
27/02/2023
32.85
 74,000 32.98 32.98 32.39 37,900 524 1.4
24/02/2023
32.98
 44,100 32.73 32.98 32.22 15,600 1,200 0.6
23/02/2023
32.73
 40,100 32.64 32.77 32.30 18,500 900 0.7
22/02/2023
32.64
 50,800 32.98 33.15 32.30 23,100 800 0.9
21/02/2023
32.98
 38,600 32.94 33.11 32.30 21,100 3,300 0.7
20/02/2023
32.94
 115,600 32.00 32.98 31.79 45,800 1,000 1.7

Chính sách bảo mật | Điều khoản sử dụng |