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)
23/09/2022
37.32
 423,600 38.68 38.80 37.19 100 23,200 -1.0
22/09/2022
38.68
 324,000 36.89 38.68 36.21 4,300 2,700 0.1
21/09/2022
36.89
 301,400 36.55 37.40 36.55 14,400 0 0.6
20/09/2022
36.55
 452,600 37.49 37.83 35.70 22,300 700 0.9
19/09/2022
37.49
 469,200 39.02 39.65 36.98 10,700 3,800 0.3
16/09/2022
39.02
 594,300 37.91 39.70 37.53 18,100 300 0.8
15/09/2022
37.91
 395,100 37.91 38.25 37.23 6,000 1,100 -0.5
14/09/2022
37.91
 548,700 38.17 39.10 37.57 22,900 34,905 0.1
13/09/2022
38.17
 491,300 37.06 38.68 36.98 10,000 6,400 0.1
12/09/2022
37.06
 402,800 36.85 37.83 36.85 0 4,712 -0.2
09/09/2022
36.85
 939,000 34.47 36.85 34.85 5,000 9,100 -0.2
08/09/2022
34.47
 338,800 33.15 34.85 33.15 20,000 900 0.8
07/09/2022
33.15
 405,600 34.09 35.02 33.15 9,200 0 0.4
06/09/2022
34.09
 324,400 34.00 35.53 33.58 0 29,900 -1.2
05/09/2022
34.00
 246,100 33.87 34.34 33.79 11,000 3,000 0.3
31/08/2022
33.87
 471,800 33.24 34.51 33.11 1,300 1,100 0.0
30/08/2022
33.24
 214,100 33.11 34.09 33.11 1,800 1,500 0.0
29/08/2022
33.11
 299,800 32.73 33.11 32.09 4,300 100 0.2
26/08/2022
32.73
 88,200 32.94 33.11 32.64 5,200 15,000 -0.4
25/08/2022
32.94
 174,400 33.07 33.32 32.56 1,700 0 0.1
24/08/2022
33.07
 157,100 33.24 33.28 32.81 100 500 -0.0
23/08/2022
33.24
 151,500 32.98 33.83 32.73 1,200 4,400 -0.1
22/08/2022
32.98
 154,000 32.47 33.15 32.30 300 500 -0.0
19/08/2022
32.47
 152,600 32.73 33.07 32.39 0 2,400 -0.1
18/08/2022
32.73
 168,600 33.41 33.41 32.51 100 57,500 -2.2
17/08/2022
33.41
 196,800 34.30 34.30 33.32 200 24,400 -1.0
16/08/2022
34.30
 290,500 33.32 34.85 33.32 18,100 0 0.7
15/08/2022
33.32
 216,300 32.68 33.45 32.56 0 0 -1.5
12/08/2022
32.68
 225,600 32.47 32.68 31.88 1,100 40,000 -1.5
11/08/2022
32.47
 272,700 32.51 33.15 32.47 0 30,100 -1.1
10/08/2022
32.51
 227,600 33.11 33.24 32.51 0 40,000 -1.5
09/08/2022
33.11
 162,200 33.83 34.00 32.98 0 600 -0.0
08/08/2022
33.83
 190,000 33.32 33.92 33.36 15,000 3,600 0.5
05/08/2022
33.32
 127,600 32.81 33.58 32.56 100 32,800 -1.3
04/08/2022
32.81
 206,800 33.70 33.79 32.81 800 9,900 -0.4
03/08/2022
33.70
 84,400 33.58 34.00 33.58 1,400 2,100 -0.0
02/08/2022
33.58
 131,600 32.30 33.58 32.39 3,200 34,200 -1.2
01/08/2022
32.30
 287,300 33.41 33.41 31.96 3,200 600 0.1
29/07/2022
33.41
 173,300 34.43 34.43 33.41 600 500 0.0
28/07/2022
34.43
 232,100 34.85 35.66 34.43 10,000 1,300 0.4
27/07/2022
34.85
 236,200 34.09 34.85 33.24 8,000 5,000 0.1
26/07/2022
34.09
 549,800 36.55 37.66 34.09 700 0 0.0
25/07/2022
36.55
 171,600 36.17 38.25 36.13 0 900 -0.0
22/07/2022
36.17
 120,700 36.98 37.27 35.87 2,500 15,400 -0.0
21/07/2022
36.98
 140,300 38.08 38.08 36.13 0 900 -0.0
20/07/2022
38.08
 229,800 37.36 38.72 36.98 21,400 0 1.0
19/07/2022
37.36
 170,500 36.30 38.17 36.51 100 3,600 -0.2
18/07/2022
36.30
 234,800 35.45 37.19 36.00 1,600 12,000 -0.4
15/07/2022
35.45
 220,200 33.15 35.45 32.39 0 7,700 -0.3
14/07/2022
33.15
 48,600 33.11 33.66 32.47 2,500 2,300 0.0
13/07/2022
33.11
 190,300 33.07 34.09 32.94 400 8,900 -0.3
12/07/2022
33.07
 133,600 31.45 33.15 31.03 300 4,600 -0.2
11/07/2022
31.45
 147,300 32.98 34.43 31.45 900 9,200 -0.3
08/07/2022
32.98
 86,300 32.22 32.98 32.05 0 1,500 -0.3
07/07/2022
32.22
 133,600 31.45 32.30 31.03 15,600 6,600 0.3
06/07/2022
31.45
 150,400 32.43 33.92 31.32 26,600 100 1.0
05/07/2022
32.43
 672,300 34.85 34.85 32.43 7,600 2,000 0.2
04/07/2022
34.85
 248,300 37.40 37.40 34.85 400 0 0.0
01/07/2022
37.40
 164,600 38.25 38.25 35.79 2,500 7,100 -0.2
30/06/2022
38.25
 209,800 38.17 39.02 37.40 300 2,200 -0.1
29/06/2022
38.17
 126,200 37.83 38.85 36.72 900 2,800 -0.1
28/06/2022
37.83
 278,400 37.32 39.23 36.55 0 7,000 -0.3
27/06/2022
37.32
 176,000 37.23 37.83 35.70 1,800 19,300 -0.8
24/06/2022
37.23
 186,900 36.98 37.32 35.32 31,100 5,100 1.1
23/06/2022
36.98
 277,100 35.57 37.83 33.75 2,500 15,400 -0.6
22/06/2022
35.57
 491,100 38.25 38.25 35.57 52,500 12,000 1.7
21/06/2022
38.25
 897,900 39.78 39.78 37.02 139,100 10,700 5.8
20/06/2022
39.78
 578,200 39.40 40.80 38.25 6,700 21,900 -0.7
17/06/2022
39.40
 316,700 37.61 39.40 37.61 5,000 16,400 -0.5
16/06/2022
37.61
 1,016,200 35.19 37.61 35.19 8,000 55,000 -2.1
15/06/2022
35.19
 144,500 34.98 35.70 34.09 3,700 8,600 -0.2
14/06/2022
34.98
 207,500 34.60 35.79 33.83 6,500 30,700 -1.0
13/06/2022
34.60
 249,900 33.58 35.28 32.30 7,200 1,000 0.3
10/06/2022
33.58
 367,800 35.70 37.40 33.58 18,900 18,700 0.0
09/06/2022
35.70
 259,600 35.02 35.70 34.13 500 13,800 -0.6
08/06/2022
35.02
 371,300 34.68 36.13 34.43 23,600 14,200 0.4
07/06/2022
34.68
 389,500 33.19 35.19 33.07 0 0 0
06/06/2022
33.19
 801,200 31.88 33.28 31.11 8,600 21,000 -0.5
03/06/2022
31.88
 297,800 31.45 31.88 30.22 7,400 300 0.3
02/06/2022
31.45
 207,000 31.45 32.05 31.07 5,800 0 0.2
01/06/2022
31.45
 271,300 30.60 31.45 29.92 16,900 0 0.6
31/05/2022
30.60
 402,400 29.71 31.62 30.26 5,900 900 0.2
30/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2022
29.71
 685,800 27.80 29.71 28.31 16,400 1,800 0.5
27/05/2022
27.80
 208,300 27.14 28.46 26.81 2,500 1,200 0.0
26/05/2022
27.14
 82,300 26.27 27.55 26.23 8,300 0 0.3
25/05/2022
26.27
 93,800 25.57 27.05 25.82 0 15,400 -0.5
24/05/2022
25.57
 152,600 25.57 26.15 23.92 7,000 0 0.2
23/05/2022
25.57
 35,900 26.72 26.72 25.57 0 3,400 -0.1
20/05/2022
26.72
 51,400 26.81 27.63 25.98 0 0 -1.2
19/05/2022
26.81
 167,500 25.49 26.89 24.58 2,000 39,800 -1.2
18/05/2022
25.49
 32,700 24.66 25.57 24.66 0 0 -0.0
17/05/2022
24.66
 160,300 23.05 24.66 22.60 5,500 6,200 -0.0
16/05/2022
23.05
 333,100 24.78 26.39 23.05 4,000 1,200 0.1
13/05/2022
24.78
 278,900 26.64 26.64 24.78 0 0 0
12/05/2022
26.64
 200,700 28.62 28.62 26.64 0 11,400 -0.4
11/05/2022
28.62
 120,000 27.63 28.62 27.22 0 1,500 -0.1
10/05/2022
27.63
 115,800 27.09 28.13 26.39 0 0 0
09/05/2022
27.09
 380,600 29.11 29.16 27.09 1,400 10,000 -0.3
06/05/2022
29.11
 375,300 27.26 29.16 27.14 0 0 0
05/05/2022
27.26
 64,400 27.59 27.71 26.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |