CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44.10
-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
(2025-12-29) 		0 0% 168,500 8,000 0.4
44.30
44.50
44.50
2 tháng
(2025-11-28) 		0.10 0.23% 262,100 13,200 0.6
43.75
44.50
44.50
3 tháng
(2025-10-29) 		1.47 3.41% 684,800 -6,500 -0.3
43.03
44.75
44.50
6 tháng
(2025-07-31) 		-0.60 -1.34% 2,043,800 -750,800 -32.7
41.66
46.73
44.50
12 tháng
(2025-02-03) 		-2.89 -6.10% 6,016,400 -2,774,458 -126.4
41.66
51.18
44.50
24 tháng
(2024-02-07) 		0.81 1.86% 9,972,900 -2,836,817 -129.7
40.61
51.18
44.50
36 tháng
(2023-02-13) 		13.47 43.43% 18,505,900 -1,801,327 -90.4
31.03
51.18
44.50
60 tháng
(2021-02-22) 		29.65 199.74% 81,372,500 -2,507,450 -111.6
14.60
51.18
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
39.97
 18,800 40.36 40.50 39.53 1,300 13,100 -0.5
30/08/2023
40.36
 3,400 39.92 40.45 39.31 0 1,200 -0.1
29/08/2023
39.92
 56,900 39.92 39.97 38.95 100 10,100 -0.4
28/08/2023
39.92
 43,300 40.28 40.28 39.83 700 4,700 -0.2
25/08/2023
40.28
 7,500 40.54 40.54 40.19 0 1,600 -0.1
24/08/2023
40.54
 30,500 40.01 40.54 39.66 27,100 4,700 1.0
23/08/2023
40.01
 23,300 39.92 40.05 38.87 4,700 3,400 0.1
22/08/2023
39.92
 18,300 39.92 40.45 38.82 10,000 3,300 0.3
21/08/2023
39.92
 30,000 40.45 40.45 39.22 100 4,000 -0.2
18/08/2023
40.45
 15,100 40.89 40.89 39.66 1,000 1,500 -0.0
17/08/2023
40.89
 60,300 40.89 40.89 40.41 1,600 9,800 -0.4
16/08/2023
40.89
 10,800 40.80 41.07 40.80 8,900 2,000 0.3
15/08/2023
40.80
 14,600 40.80 41.16 40.10 9,400 3,400 0.3
14/08/2023
40.80
 7,100 40.72 40.80 40.28 3,100 1,200 0.1
11/08/2023
40.72
 9,300 40.63 41.42 40.10 1,000 6,100 -0.2
10/08/2023
40.63
 180,900 40.10 40.98 40.10 0 0 0
09/08/2023
40.10
 41,100 40.05 40.19 39.97 2,400 0 0.1
08/08/2023
40.05
 7,300 40.05 40.19 39.97 100 0 0.0
07/08/2023
40.05
 51,500 40.05 40.05 39.83 2,200 1,000 0.1
04/08/2023
40.05
 17,900 40.05 40.10 39.83 700 1,900 -0.1
03/08/2023
40.05
 12,100 39.92 40.32 39.83 3,400 0 0.2
02/08/2023
39.92
 32,700 39.92 40.01 39.31 100 5,600 -0.2
01/08/2023
39.92
 22,400 39.88 40.45 39.57 1,900 600 0.1
31/07/2023
39.88
 63,400 39.57 40.01 39.26 7,600 200 0.3
28/07/2023
39.57
 5,900 39.57 39.57 39.22 800 0 0.0
27/07/2023
39.57
 19,700 39.53 39.70 39.22 1,100 500 0.0
26/07/2023
39.53
 32,600 39.48 39.66 39.31 200 0 0.0
25/07/2023
39.48
 36,000 39.13 39.57 38.95 2,400 0 0.1
24/07/2023
39.13
 24,400 39.22 39.66 38.82 0 1,000 -0.0
21/07/2023
39.22
 13,100 39.39 40.10 37.90 600 0 0.0
20/07/2023
39.39
 3,300 38.87 40.54 39.22 1,200 0 0.1
19/07/2023
38.87
 11,600 38.78 39.92 38.87 3,100 100 0.1
18/07/2023
38.78
 14,900 39.22 39.22 38.78 2,000 300 0.1
17/07/2023
39.22
 7,600 39.44 39.44 39.13 300 0 0.0
14/07/2023
39.44
 15,000 39.31 39.44 39.04 1,000 0 0.0
13/07/2023
39.31
 35,900 39.13 39.31 39.04 1,300 100 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |