CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.45
0.15
(0.35%)
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
(2026-02-23) 		-0.30 -0.69% 256,300 -17,100 -0.7
43
43.60
43.30
2 tháng
(2026-01-16) 		-0.15 -0.34% 864,300 -11,500 -0.5
43
43.65
43.30
3 tháng
(2025-12-17) 		0.29 0.68% 1,012,800 -3,500 -0.1
43
43.65
43.30
6 tháng
(2025-09-18) 		-1.54 -3.43% 2,469,400 -714,300 -30.9
40.73
44.84
43.30
12 tháng
(2025-03-24) 		-5.80 -11.82% 6,287,100 -2,763,058 -125.7
40.73
49.57
43.30
24 tháng
(2024-03-27) 		-0.48 -1.11% 10,032,200 -2,917,117 -133.5
39.69
50.03
43.30
36 tháng
(2023-04-03) 		10.44 31.77% 17,745,200 -2,177,817 -105.8
32.86
50.03
43.30
60 tháng
(2021-04-12) 		27.54 174.72% 79,953,700 -2,580,950 -113.4
15.24
50.03
43.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2023
33.68
 25,200 34.07 34.16 33.60 0 3,600 -0.1
24/05/2023
34.07
 21,800 33.60 34.07 33.60 0 3,100 -0.1
23/05/2023
33.60
 11,400 33.81 34.11 33.60 1,000 500 0.0
22/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2023
33.81
 26,700 35.10 35.10 33.81 200 100 0.0
19/05/2023
35.10
 301,100 34.52 35.10 34.56 54,100 5,000 2.1
18/05/2023
34.52
 12,700 34.81 34.90 34.44 0 3,000 -0.1
17/05/2023
34.81
 117,600 34.77 34.85 34.69 52,500 6,600 1.9
16/05/2023
34.77
 32,700 34.77 34.94 34.65 19,700 2,500 0.7
15/05/2023
34.77
 11,300 34.81 34.81 34.56 2,000 200 0.1
12/05/2023
34.81
 74,900 34.73 34.94 34.36 3,300 4,600 -0.1
11/05/2023
34.73
 45,400 34.81 34.98 34.23 0 0 0
10/05/2023
34.81
 34,500 34.73 34.90 34.73 3,400 2,400 0.0
09/05/2023
34.73
 143,200 34.44 35.06 34.65 61,100 19,700 1.7
08/05/2023
34.44
 17,100 34.44 34.56 34.31 0 4,500 -0.2
05/05/2023
34.44
 41,200 34.48 34.48 33.65 19,900 0 0.8
04/05/2023
34.48
 8,500 34.36 34.90 34.15 0 3,000 -0.1
28/04/2023
34.36
 116,400 33.48 34.98 33.48 57,400 0 2.4
27/04/2023
33.48
 6,800 33.44 33.48 32.90 0 0 0
26/04/2023
33.44
 32,100 33.23 33.44 32.15 3,600 700 0.1
25/04/2023
33.23
 29,700 33.23 33.44 32.90 0 0 -1.4
24/04/2023
33.23
 28,900 33.57 33.57 32.90 0 0 -1.4
21/04/2023
33.57
 48,200 33.23 33.57 32.65 800 35,700 -1.4
20/04/2023
33.23
 12,100 33.40 33.61 32.40 2,000 0 0.1
19/04/2023
33.40
 8,200 33.40 33.40 33.07 400 0 0.0
18/04/2023
33.40
 37,100 33.61 33.61 33.23 16,800 0 0.7
17/04/2023
33.61
 1,100 33.48 33.61 33.61 0 0 -0.0
14/04/2023
33.48
 36,800 33.48 33.86 33.23 0 100 -0.0
13/04/2023
33.48
 7,300 33.48 33.73 33.44 4,000 1,100 0.1
12/04/2023
33.48
 8,400 33.48 34.02 33.48 4,100 0 0.2
11/04/2023
33.48
 11,500 33.32 34.07 33.32 7,300 400 0.3
10/04/2023
33.32
 20,400 33.07 33.40 33.23 8,100 200 0.3
07/04/2023
33.07
 26,900 33.32 33.36 32.90 16,500 0 0.7
06/04/2023
33.32
 13,400 33.19 33.32 33.07 5,500 300 0.2
05/04/2023
33.19
 19,900 32.99 33.19 32.86 4,000 1,600 0.1
04/04/2023
32.99
 63,100 32.86 33.23 32.57 4,700 12,000 -0.3
03/04/2023
32.86
 35,800 32.57 33.23 32.57 12,300 6,000 0.2
31/03/2023
32.57
 60,900 31.78 32.74 31.99 23,600 13,100 0.4
30/03/2023
31.78
 38,900 31.57 31.86 31.41 4,000 8,800 -0.2
29/03/2023
31.57
 30,900 31.57 31.66 31.41 0 6,000 -0.2
28/03/2023
31.57
 44,800 31.66 31.74 31.53 1,000 7,500 -0.2
27/03/2023
31.66
 94,300 31.57 32.24 31.41 0 18,025 -0.7
24/03/2023
31.57
 37,500 31.57 31.74 31.32 19,400 7,100 0.5
23/03/2023
31.57
 35,100 31.91 31.91 31.41 0 5,700 -0.2
22/03/2023
31.91
 18,800 31.91 31.95 31.78 0 2,700 -0.1
21/03/2023
31.91
 34,300 31.99 32.36 31.70 0 5,100 0.6
20/03/2023
31.99
 97,700 32.40 32.53 31.78 45,000 14,600 1.2
17/03/2023
32.40
 53,000 32.15 32.45 32.15 22,500 9,100 0.5
16/03/2023
32.15
 22,900 32.15 32.57 31.74 15,400 10,300 0.2
15/03/2023
32.15
 21,900 32.24 32.61 31.74 13,700 4,400 0.4
14/03/2023
32.24
 32,000 32.24 32.57 31.57 13,200 5,200 0.3
13/03/2023
32.24
 31,700 32.15 32.40 32.07 12,700 4,700 0.3
10/03/2023
32.15
 34,100 32.24 32.24 32.03 17,000 5,961 0.4
09/03/2023
32.24
 61,800 32.36 32.36 32.11 31,100 12,300 0.7
08/03/2023
32.36
 43,900 32.36 32.40 32.07 21,300 30,000 -0.3
07/03/2023
32.36
 11,500 32.40 32.69 31.86 5,500 4,000 0.1
06/03/2023
32.40
 38,900 32.40 32.57 32.11 12,000 8,700 0.1
03/03/2023
32.40
 33,200 32.74 32.74 32.40 20,300 21,200 -0.0
02/03/2023
32.74
 118,000 32.15 32.78 32.03 63,200 6,000 2.3
01/03/2023
32.15
 22,500 32.15 32.15 31.66 10,500 0 0.4
28/02/2023
32.15
 15,800 32.11 32.74 31.86 8,000 400 0.3
27/02/2023
32.11
 74,000 32.24 32.24 31.66 37,900 524 1.4
24/02/2023
32.24
 44,100 31.99 32.24 31.49 15,600 1,200 0.6
23/02/2023
31.99
 40,100 31.91 32.03 31.57 18,500 900 0.7
22/02/2023
31.91
 50,800 32.24 32.40 31.57 23,100 800 0.9
21/02/2023
32.24
 38,600 32.20 32.36 31.57 21,100 3,300 0.7
20/02/2023
32.20
 115,600 31.28 32.24 31.07 45,800 1,000 1.7
17/02/2023
31.28
 26,700 30.91 31.32 30.74 9,100 1,700 0.3
16/02/2023
30.91
 32,000 30.74 31.16 30.70 17,000 1,000 0.6
15/02/2023
30.74
 70,200 30.70 30.95 30.12 17,400 600 0.6
14/02/2023
30.70
 24,400 30.33 30.70 29.91 7,700 900 0.3
13/02/2023
30.33
 26,300 30.58 30.58 29.66 10,600 700 0.4
10/02/2023
30.58
 39,300 30.91 31.16 30.58 17,200 1,000 0.6
09/02/2023
30.91
 22,000 30.74 31.41 30.74 7,500 700 0.3
08/02/2023
30.74
 40,000 30.62 30.74 30.37 14,700 1,100 0.5
07/02/2023
30.62
 45,400 30.41 30.74 30.20 15,400 600 0.5
06/02/2023
30.41
 42,600 30.53 30.58 29.50 5,100 800 0.2
03/02/2023
30.53
 37,400 30.82 31.32 30.33 0 800 -0.0
02/02/2023
30.82
 46,300 30.41 30.82 30.20 5,900 1,200 0.2
01/02/2023
30.41
 33,600 30.41 31.07 30.08 300 900 -0.0
31/01/2023
30.41
 76,000 29.41 30.58 29.83 1,900 2,300 -0.0
30/01/2023
29.41
 27,600 28.75 29.41 28.75 0 0 0.0
27/01/2023
28.75
 29,400 28.54 29.00 28.50 300 0 0.0
19/01/2023
28.54
 33,400 28.37 28.79 28.54 300 100 0.0
18/01/2023
28.37
 30,400 28.21 28.58 28.17 600 500 0.0
17/01/2023
28.21
 37,100 27.42 28.21 27.00 1,700 200 0.1
16/01/2023
27.42
 18,300 27.83 27.83 27.42 0 1,900 -0.1
13/01/2023
27.83
 34,500 27.88 28.12 27.83 0 400 -0.0
12/01/2023
27.88
 17,300 27.88 28.46 27.88 0 850 -0.0
11/01/2023
27.88
 68,600 27.83 28.12 27.63 200 100 0.0
10/01/2023
27.83
 34,900 27.83 28.12 27.17 500 900 -0.0
09/01/2023
27.83
 76,700 28.33 28.33 27.42 200 10,000 -0.3
06/01/2023
28.33
 39,800 28.54 29.04 28.33 1,800 3,200 -0.0
05/01/2023
28.54
 192,700 27.00 28.83 27.04 200 2,100 -0.1
04/01/2023
27.00
 21,700 26.75 27.00 26.34 100 0 0.0
03/01/2023
26.75
 19,200 26.26 26.75 26.21 2,800 0 0.1
30/12/2022
26.26
 50,500 26.26 26.59 26.17 600 12,500 -0.4
29/12/2022
26.26
 29,800 26.50 26.50 26.01 600 2,400 -0.1
28/12/2022
26.50
 60,900 26.50 26.59 26.05 200 500 -0.0
27/12/2022
26.50
 58,300 26.59 26.59 25.76 0 900 -0.0
26/12/2022
26.59
 24,000 26.96 26.96 26.17 400 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |