CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
0.20
(0.49%)
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
(2026-08-12) 		-0.28 -0.67% 121,500 -2,511 0
41
42.08
41
2 tháng
(2026-07-13) 		0.78 1.90% 260,500 -11,211 0
40.92
42.08
41
3 tháng
(2026-06-15) 		0.63 1.54% 324,200 -23,771 0
40.78
42.08
41
6 tháng
(2026-03-16) 		0.49 1.18% 765,100 -13,525 -0.2
40.78
42.08
41
12 tháng
(2025-09-16) 		-0.61 -1.44% 3,291,800 -730,125 -31.2
38.86
42.78
41
24 tháng
(2024-09-23) 		-1 -2.34% 8,871,400 -2,934,342 -133.8
38.86
47.73
41
36 tháng
(2023-09-27) 		6.46 18.28% 13,462,200 -2,908,042 -132.7
34.93
47.73
41
60 tháng
(2021-10-07) 		18.61 80.24% 70,840,300 -2,062,475 -102.5
19.02
47.73
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
34.93
 41,600 34.35 35.01 34.15 9,300 4,200 0.2
23/06/2023
34.35
 31,200 34.15 34.35 34.03 16,700 500 0.7
22/06/2023
34.15
 14,100 34.11 34.15 34.07 6,000 200 0.2
21/06/2023
34.11
 34,900 33.94 34.27 34.07 21,400 0 0.9
20/06/2023
33.94
 23,200 33.78 34.03 33.70 11,000 0 0.5
19/06/2023
33.78
 95,600 33.66 33.86 33.53 27,200 100 1.1
16/06/2023
33.66
 52,700 33.53 33.66 33.29 13,600 0 0.6
15/06/2023
33.53
 42,500 33.29 33.62 33.25 15,100 0 0.6
14/06/2023
33.29
 9,100 33.29 33.66 33.04 500 0 0.0
13/06/2023
33.29
 91,100 32.83 33.53 32.55 37,900 0 1.5
12/06/2023
32.83
 11,900 32.71 32.96 32.63 200 0 0.0
09/06/2023
32.71
 28,600 32.71 32.71 32.38 0 200 -0.0
08/06/2023
32.71
 21,200 32.75 32.88 32.46 0 0 0
07/06/2023
32.75
 74,200 32.46 33.29 32.05 35,300 0 1.4
06/06/2023
32.46
 22,000 32.42 32.59 32.30 900 0 0.0
05/06/2023
32.42
 25,600 32.38 32.51 32.26 1,100 0 0.0
02/06/2023
32.38
 334,600 32.38 32.46 31.23 65,100 100 2.5
01/06/2023
32.38
 9,300 32.55 32.63 32.22 1,700 0 0.1
31/05/2023
32.55
 106,000 32.38 32.55 32.30 59,800 0 2.4
30/05/2023
32.38
 7,700 32.46 32.46 32.18 100 200 -0.0
29/05/2023
32.46
 51,100 32.30 32.46 32.22 2,000 0 0.1
26/05/2023
32.30
 80,100 32.14 32.46 32.14 41,600 0 1.6
25/05/2023
32.14
 25,200 32.51 32.59 32.05 0 3,600 -0.1
24/05/2023
32.51
 21,800 32.05 32.51 32.05 0 3,100 -0.1
23/05/2023
32.05
 11,400 32.26 32.55 32.05 1,000 500 0.0
22/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2023
32.26
 26,700 33.49 33.49 32.26 200 100 0.0
19/05/2023
33.49
 301,100 32.94 33.49 32.98 54,100 5,000 2.1
18/05/2023
32.94
 12,700 33.21 33.29 32.86 0 3,000 -0.1
17/05/2023
33.21
 117,600 33.17 33.25 33.10 52,500 6,600 1.9
16/05/2023
33.17
 32,700 33.17 33.33 33.06 19,700 2,500 0.7
15/05/2023
33.17
 11,300 33.21 33.21 32.98 2,000 200 0.1
12/05/2023
33.21
 74,900 33.14 33.33 32.78 3,300 4,600 -0.1
11/05/2023
33.14
 45,400 33.21 33.37 32.66 0 0 0
10/05/2023
33.21
 34,500 33.14 33.29 33.14 3,400 2,400 0.0
09/05/2023
33.14
 143,200 32.86 33.45 33.06 61,100 19,700 1.7
08/05/2023
32.86
 17,100 32.86 32.98 32.74 0 4,500 -0.2
05/05/2023
32.86
 41,200 32.90 32.90 32.10 19,900 0 0.8
04/05/2023
32.90
 8,500 32.78 33.29 32.58 0 3,000 -0.1
28/04/2023
32.78
 116,400 31.95 33.37 31.95 57,400 0 2.4
27/04/2023
31.95
 6,800 31.91 31.95 31.39 0 0 0
26/04/2023
31.91
 32,100 31.71 31.91 30.68 3,600 700 0.1
25/04/2023
31.71
 29,700 31.71 31.91 31.39 0 0 -1.4
24/04/2023
31.71
 28,900 32.03 32.03 31.39 0 0 -1.4
21/04/2023
32.03
 48,200 31.71 32.03 31.15 800 35,700 -1.4
20/04/2023
31.71
 12,100 31.87 32.07 30.92 2,000 0 0.1
19/04/2023
31.87
 8,200 31.87 31.87 31.55 400 0 0.0
18/04/2023
31.87
 37,100 32.07 32.07 31.71 16,800 0 0.7
17/04/2023
32.07
 1,100 31.95 32.07 32.07 0 0 -0.0
14/04/2023
31.95
 36,800 31.95 32.30 31.71 0 100 -0.0
13/04/2023
31.95
 7,300 31.95 32.18 31.91 4,000 1,100 0.1
12/04/2023
31.95
 8,400 31.95 32.46 31.95 4,100 0 0.2
11/04/2023
31.95
 11,500 31.79 32.50 31.79 7,300 400 0.3
10/04/2023
31.79
 20,400 31.55 31.87 31.71 8,100 200 0.3
07/04/2023
31.55
 26,900 31.79 31.83 31.39 16,500 0 0.7
06/04/2023
31.79
 13,400 31.67 31.79 31.55 5,500 300 0.2
05/04/2023
31.67
 19,900 31.47 31.67 31.35 4,000 1,600 0.1
04/04/2023
31.47
 63,100 31.35 31.71 31.07 4,700 12,000 -0.3
03/04/2023
31.35
 35,800 31.07 31.71 31.07 12,300 6,000 0.2
31/03/2023
31.07
 60,900 30.32 31.23 30.52 23,600 13,100 0.4
30/03/2023
30.32
 38,900 30.12 30.40 29.96 4,000 8,800 -0.2
29/03/2023
30.12
 30,900 30.12 30.20 29.96 0 6,000 -0.2
28/03/2023
30.12
 44,800 30.20 30.28 30.08 1,000 7,500 -0.2
27/03/2023
30.20
 94,300 30.12 30.76 29.96 0 18,025 -0.7
24/03/2023
30.12
 37,500 30.12 30.28 29.89 19,400 7,100 0.5
23/03/2023
30.12
 35,100 30.44 30.44 29.96 0 5,700 -0.2
22/03/2023
30.44
 18,800 30.44 30.48 30.32 0 2,700 -0.1
21/03/2023
30.44
 34,300 30.52 30.88 30.24 0 5,100 0.6
20/03/2023
30.52
 97,700 30.92 31.03 30.32 45,000 14,600 1.2
17/03/2023
30.92
 53,000 30.68 30.96 30.68 22,500 9,100 0.5
16/03/2023
30.68
 22,900 30.68 31.07 30.28 15,400 10,300 0.2
15/03/2023
30.68
 21,900 30.76 31.11 30.28 13,700 4,400 0.4
14/03/2023
30.76
 32,000 30.76 31.07 30.12 13,200 5,200 0.3
13/03/2023
30.76
 31,700 30.68 30.92 30.60 12,700 4,700 0.3
10/03/2023
30.68
 34,100 30.76 30.76 30.56 17,000 5,961 0.4
09/03/2023
30.76
 61,800 30.88 30.88 30.64 31,100 12,300 0.7
08/03/2023
30.88
 43,900 30.88 30.92 30.60 21,300 30,000 -0.3
07/03/2023
30.88
 11,500 30.92 31.19 30.40 5,500 4,000 0.1
06/03/2023
30.92
 38,900 30.92 31.07 30.64 12,000 8,700 0.1
03/03/2023
30.92
 33,200 31.23 31.23 30.92 20,300 21,200 -0.0
02/03/2023
31.23
 118,000 30.68 31.27 30.56 63,200 6,000 2.3
01/03/2023
30.68
 22,500 30.68 30.68 30.20 10,500 0 0.4
28/02/2023
30.68
 15,800 30.64 31.23 30.40 8,000 400 0.3
27/02/2023
30.64
 74,000 30.76 30.76 30.20 37,900 524 1.4
24/02/2023
30.76
 44,100 30.52 30.76 30.04 15,600 1,200 0.6
23/02/2023
30.52
 40,100 30.44 30.56 30.12 18,500 900 0.7
22/02/2023
30.44
 50,800 30.76 30.92 30.12 23,100 800 0.9
21/02/2023
30.76
 38,600 30.72 30.88 30.12 21,100 3,300 0.7
20/02/2023
30.72
 115,600 29.85 30.76 29.65 45,800 1,000 1.7
17/02/2023
29.85
 26,700 29.49 29.89 29.33 9,100 1,700 0.3
16/02/2023
29.49
 32,000 29.33 29.73 29.29 17,000 1,000 0.6
15/02/2023
29.33
 70,200 29.29 29.53 28.74 17,400 600 0.6
14/02/2023
29.29
 24,400 28.93 29.29 28.54 7,700 900 0.3
13/02/2023
28.93
 26,300 29.17 29.17 28.30 10,600 700 0.4
10/02/2023
29.17
 39,300 29.49 29.73 29.17 17,200 1,000 0.6
09/02/2023
29.49
 22,000 29.33 29.96 29.33 7,500 700 0.3
08/02/2023
29.33
 40,000 29.21 29.33 28.97 14,700 1,100 0.5
07/02/2023
29.21
 45,400 29.01 29.33 28.81 15,400 600 0.5
06/02/2023
29.01
 42,600 29.13 29.17 28.14 5,100 800 0.2
03/02/2023
29.13
 37,400 29.41 29.89 28.93 0 800 -0.0
02/02/2023
29.41
 46,300 29.01 29.41 28.81 5,900 1,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |