CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.55
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
(2026-06-30) 		0.20 0.47% 82,400 -5,655 0
42.35
42.80
42.55
2 tháng
(2026-06-01) 		-0.20 -0.47% 183,600 -19,210 0
42.25
42.80
42.55
3 tháng
(2026-05-04) 		-0.35 -0.81% 261,700 -17,510 0
42.25
43
42.55
6 tháng
(2026-02-02) 		-0.30 -0.70% 1,356,400 -22,114 -0.9
42.25
43.15
42.55
12 tháng
(2025-08-04) 		-1.58 -3.58% 3,386,000 -764,214 -33.3
40.26
45.15
42.55
24 tháng
(2024-08-09) 		-3.17 -6.92% 9,117,300 -2,960,431 -135.6
40.26
49.45
42.55
36 tháng
(2023-08-15) 		3.17 8.05% 14,562,700 -2,854,131 -130.7
36.19
49.45
42.55
60 tháng
(2021-08-25) 		20.53 92.98% 73,428,400 -2,078,864 -103.2
19.71
49.45
42.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |