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)
17/08/2023
39.51
 60,300 39.51 39.51 39.04 1,600 9,800 -0.4
16/08/2023
39.51
 10,800 39.43 39.68 39.43 8,900 2,000 0.3
15/08/2023
39.43
 14,600 39.43 39.77 38.74 9,400 3,400 0.3
14/08/2023
39.43
 7,100 39.34 39.43 38.91 3,100 1,200 0.1
11/08/2023
39.34
 9,300 39.26 40.02 38.74 1,000 6,100 -0.2
10/08/2023
39.26
 180,900 38.74 39.60 38.74 0 0 0
09/08/2023
38.74
 41,100 38.70 38.83 38.62 2,400 0 0.1
08/08/2023
38.70
 7,300 38.70 38.83 38.62 100 0 0.0
07/08/2023
38.70
 51,500 38.70 38.70 38.49 2,200 1,000 0.1
04/08/2023
38.70
 17,900 38.70 38.74 38.49 700 1,900 -0.1
03/08/2023
38.70
 12,100 38.57 38.96 38.49 3,400 0 0.2
02/08/2023
38.57
 32,700 38.57 38.66 37.98 100 5,600 -0.2
01/08/2023
38.57
 22,400 38.53 39.08 38.23 1,900 600 0.1
31/07/2023
38.53
 63,400 38.23 38.66 37.94 7,600 200 0.3
28/07/2023
38.23
 5,900 38.23 38.23 37.89 800 0 0.0
27/07/2023
38.23
 19,700 38.19 38.36 37.89 1,100 500 0.0
26/07/2023
38.19
 32,600 38.15 38.32 37.98 200 0 0.0
25/07/2023
38.15
 36,000 37.81 38.23 37.64 2,400 0 0.1
24/07/2023
37.81
 24,400 37.89 38.32 37.51 0 1,000 -0.0
21/07/2023
37.89
 13,100 38.06 38.74 36.62 600 0 0.0
20/07/2023
38.06
 3,300 37.55 39.17 37.89 1,200 0 0.1
19/07/2023
37.55
 11,600 37.47 38.57 37.55 3,100 100 0.1
18/07/2023
37.47
 14,900 37.89 37.89 37.47 2,000 300 0.1
17/07/2023
37.89
 7,600 38.11 38.11 37.81 300 0 0.0
14/07/2023
38.11
 15,000 37.98 38.11 37.72 1,000 0 0.0
13/07/2023
37.98
 35,900 37.81 37.98 37.72 1,300 100 0.1
12/07/2023
37.81
 14,100 37.94 37.94 37.59 600 1,300 -0.0
11/07/2023
37.94
 3,200 37.89 38.19 37.89 400 500 -0.0
10/07/2023
37.89
 73,700 37.64 39.17 37.21 100 2,100 -0.1
07/07/2023
37.64
 8,400 37.64 37.76 37.34 800 0 0.0
06/07/2023
37.64
 1,600 37.55 37.64 37.17 600 0 0.0
05/07/2023
37.55
 99,300 37.47 37.72 37.04 25,300 5,500 0.9
04/07/2023
37.47
 34,700 37.38 37.47 36.70 10,200 9,000 0.1
03/07/2023
37.38
 43,600 37.72 37.72 37.25 20,500 19,000 0.1
30/06/2023
37.72
 5,300 37.47 37.72 36.87 400 200 0.0
29/06/2023
37.47
 1,600 37.25 37.47 37.04 0 0 0
28/06/2023
37.25
 10,600 37.89 37.89 36.70 1,100 1,000 0.0
27/06/2023
37.89
 76,200 36.19 37.89 36.87 26,700 3,600 1.0
26/06/2023
36.19
 41,600 35.59 36.27 35.38 9,300 4,200 0.2
23/06/2023
35.59
 31,200 35.38 35.59 35.25 16,700 500 0.7
22/06/2023
35.38
 14,100 35.34 35.38 35.30 6,000 200 0.2
21/06/2023
35.34
 34,900 35.17 35.51 35.30 21,400 0 0.9
20/06/2023
35.17
 23,200 35.00 35.25 34.91 11,000 0 0.5
19/06/2023
35.00
 95,600 34.87 35.08 34.74 27,200 100 1.1
16/06/2023
34.87
 52,700 34.74 34.87 34.49 13,600 0 0.6
15/06/2023
34.74
 42,500 34.49 34.83 34.44 15,100 0 0.6
14/06/2023
34.49
 9,100 34.49 34.87 34.23 500 0 0.0
13/06/2023
34.49
 91,100 34.02 34.74 33.72 37,900 0 1.5
12/06/2023
34.02
 11,900 33.89 34.15 33.81 200 0 0.0
09/06/2023
33.89
 28,600 33.89 33.89 33.55 0 200 -0.0
08/06/2023
33.89
 21,200 33.93 34.06 33.64 0 0 0
07/06/2023
33.93
 74,200 33.64 34.49 33.21 35,300 0 1.4
06/06/2023
33.64
 22,000 33.59 33.76 33.46 900 0 0.0
05/06/2023
33.59
 25,600 33.55 33.68 33.42 1,100 0 0.0
02/06/2023
33.55
 334,600 33.55 33.64 32.36 65,100 100 2.5
01/06/2023
33.55
 9,300 33.72 33.81 33.38 1,700 0 0.1
31/05/2023
33.72
 106,000 33.55 33.72 33.46 59,800 0 2.4
30/05/2023
33.55
 7,700 33.64 33.64 33.34 100 200 -0.0
29/05/2023
33.64
 51,100 33.46 33.64 33.38 2,000 0 0.1
26/05/2023
33.46
 80,100 33.29 33.64 33.29 41,600 0 1.6
25/05/2023
33.29
 25,200 33.68 33.76 33.21 0 3,600 -0.1
24/05/2023
33.68
 21,800 33.21 33.68 33.21 0 3,100 -0.1
23/05/2023
33.21
 11,400 33.42 33.72 33.21 1,000 500 0.0
22/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2023
33.42
 26,700 34.70 34.70 33.42 200 100 0.0
19/05/2023
34.70
 301,100 34.12 34.70 34.17 54,100 5,000 2.1
18/05/2023
34.12
 12,700 34.41 34.49 34.04 0 3,000 -0.1
17/05/2023
34.41
 117,600 34.37 34.45 34.29 52,500 6,600 1.9
16/05/2023
34.37
 32,700 34.37 34.54 34.25 19,700 2,500 0.7
15/05/2023
34.37
 11,300 34.41 34.41 34.17 2,000 200 0.1
12/05/2023
34.41
 74,900 34.33 34.54 33.96 3,300 4,600 -0.1
11/05/2023
34.33
 45,400 34.41 34.58 33.84 0 0 0
10/05/2023
34.41
 34,500 34.33 34.49 34.33 3,400 2,400 0.0
09/05/2023
34.33
 143,200 34.04 34.66 34.25 61,100 19,700 1.7
08/05/2023
34.04
 17,100 34.04 34.17 33.92 0 4,500 -0.2
05/05/2023
34.04
 41,200 34.08 34.08 33.26 19,900 0 0.8
04/05/2023
34.08
 8,500 33.96 34.49 33.75 0 3,000 -0.1
28/04/2023
33.96
 116,400 33.10 34.58 33.10 57,400 0 2.4
27/04/2023
33.10
 6,800 33.06 33.10 32.52 0 0 0
26/04/2023
33.06
 32,100 32.85 33.06 31.78 3,600 700 0.1
25/04/2023
32.85
 29,700 32.85 33.06 32.52 0 0 -1.4
24/04/2023
32.85
 28,900 33.18 33.18 32.52 0 0 -1.4
21/04/2023
33.18
 48,200 32.85 33.18 32.28 800 35,700 -1.4
20/04/2023
32.85
 12,100 33.02 33.22 32.03 2,000 0 0.1
19/04/2023
33.02
 8,200 33.02 33.02 32.69 400 0 0.0
18/04/2023
33.02
 37,100 33.22 33.22 32.85 16,800 0 0.7
17/04/2023
33.22
 1,100 33.10 33.22 33.22 0 0 -0.0
14/04/2023
33.10
 36,800 33.10 33.47 32.85 0 100 -0.0
13/04/2023
33.10
 7,300 33.10 33.34 33.06 4,000 1,100 0.1
12/04/2023
33.10
 8,400 33.10 33.63 33.10 4,100 0 0.2
11/04/2023
33.10
 11,500 32.93 33.67 32.93 7,300 400 0.3
10/04/2023
32.93
 20,400 32.69 33.02 32.85 8,100 200 0.3
07/04/2023
32.69
 26,900 32.93 32.97 32.52 16,500 0 0.7
06/04/2023
32.93
 13,400 32.81 32.93 32.69 5,500 300 0.2
05/04/2023
32.81
 19,900 32.61 32.81 32.48 4,000 1,600 0.1
04/04/2023
32.61
 63,100 32.48 32.85 32.19 4,700 12,000 -0.3
03/04/2023
32.48
 35,800 32.19 32.85 32.19 12,300 6,000 0.2
31/03/2023
32.19
 60,900 31.41 32.36 31.62 23,600 13,100 0.4
30/03/2023
31.41
 38,900 31.21 31.50 31.04 4,000 8,800 -0.2
29/03/2023
31.21
 30,900 31.21 31.29 31.04 0 6,000 -0.2
28/03/2023
31.21
 44,800 31.29 31.37 31.17 1,000 7,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |