CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

49.50
-0.30
(-0.60%)
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
(2025-06-25) 		2.60 5.51% 408,000 -42,500 -1.8
47.20
49.90
49.50
2 tháng
(2025-05-26) 		-1.77 -3.43% 2,911,600 -1,855,400 -86.0
45.45
51.57
49.50
3 tháng
(2025-04-28) 		-2.46 -4.71% 2,990,800 -1,886,400 -86.8
45.45
52.85
49.50
6 tháng
(2025-02-03) 		0.31 0.63% 3,917,400 -2,003,958 -92.7
45.45
53.45
49.50
12 tháng
(2024-07-30) 		0.24 0.48% 5,775,900 -2,188,717 -102.0
45.45
53.45
49.50
24 tháng
(2023-08-07) 		7.97 19.06% 11,391,200 -2,061,217 -96.0
39.11
53.45
49.50
36 tháng
(2022-08-10) 		15.85 46.68% 39,524,900 -1,167,650 -64.3
21.30
53.45
49.50
60 tháng
(2020-08-20) 		36.07 262.69% 87,437,510 -2,603,460 -93.8
13.69
53.45
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
49.50
 25,000 48.70 50 48.70 0 3,800 -0.2
24/07/2025
49.80
 17,700 49.20 50 48 0 11,300 -0.6
23/07/2025
49.90
 7,200 49.55 49.90 49.10 0 0 0
22/07/2025
49.55
 9,100 48.75 50 48.75 0 0 0
21/07/2025
48.75
 16,500 48.05 49 47.85 300 0 0.0
18/07/2025
48.70
 74,000 48.70 48.70 47.50 0 0 0
17/07/2025
48.70
 2,000 48.75 48.75 48.70 0 0 0
16/07/2025
48.70
 3,700 49 49.40 48.70 0 0 0
15/07/2025
49.05
 9,500 49.10 49.90 49.05 300 300 0
14/07/2025
49.10
 1,600 49.30 49.30 49 0 100 -0.0
11/07/2025
49.50
 6,400 49.50 49.80 49.10 100 0 0
10/07/2025
49.50
 30,300 49.20 49.95 49.20 2,600 0 0
09/07/2025
49.40
 17,500 49.50 50 49.40 600 9,500 0
08/07/2025
49.35
 7,400 49.10 49.40 49 0 0 0
07/07/2025
49.40
 2,700 49 49.40 49 0 0 0
04/07/2025
48.60
 10,800 49.70 50.10 48.60 100 0 0.0
03/07/2025
49.70
 3,500 49 50.20 48.50 0 0 0
02/07/2025
49.90
 16,500 49.40 49.90 48.60 0 0 0
01/07/2025
49.50
 16,400 49.40 49.95 48.50 100 0 0.0
30/06/2025
49.50
 16,800 48.05 49.50 48 0 300 -0.0
27/06/2025
48
 31,700 46.70 48 46.70 0 25,600 -1.2
26/06/2025
47.95
 34,500 47.30 47.95 47.25 0 0 0
25/06/2025
47.20
 72,200 47 48.50 46.05 900 400 0.0
24/06/2025
46
 704,800 45.40 47.70 44.60 500 652,900 -29.6
23/06/2025
45.45
 205,000 45.65 45.65 45.05 0 167,200 -7.6
20/06/2025
45.70
 339,000 46.90 46.90 45.20 0 255,300 -11.7
19/06/2025
47
 119,700 48.45 48.45 46.70 2,300 106,900 -4.9
18/06/2025
48.50
 470,200 48 48.75 46.60 100 321,100 -15.1
17/06/2025
48.20
 7,700 48.80 48.80 48 100 3,000 -0.1
16/06/2025
48.80
 3,400 48.90 50.30 48.50 300 2,200 -0.1
13/06/2025
48.40
 129,000 48.20 48.45 47.20 100 72,700 -3.5
12/06/2025
48.20
 14,000 48.80 49 48.20 0 6,000 -0.3
11/06/2025
48.80
 124,900 48.55 48.80 48.05 0 67,000 -3.2
10/06/2025
48.55
 70,300 48.60 48.80 48.20 0 37,500 -1.8
09/06/2025
49
 53,600 49.50 51 48.50 0 21,100 -1.0
06/06/2025
50.50
 2,900 49.10 50.50 49 0 0 0
05/06/2025
50.20
 9,000 48.65 50.20 48.65 0 6,000 -0.3
04/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
04/06/2025
48.65
 1,000 48.65 48.65 48.65 0 0 0
03/06/2025
48.35
 162,000 49.09 49.09 47.66 1,000 78,800 -3.8
02/06/2025
49.09
 75,800 49.59 50.28 48.99 400 15,300 -0.7
30/05/2025
50.28
 3,200 50.48 50.48 50.28 0 1,500 -0.1
29/05/2025
50.68
 6,500 50.68 51.27 50.68 0 3,300 -0.2
28/05/2025
51.27
 1,000 51.27 51.27 51.27 0 0 0
27/05/2025
51.57
 500 51.76 51.76 51.57 100 0 0.0
26/05/2025
51.57
 100 51.57 51.57 51.57 0 0 0
23/05/2025
50.28
 18,200 50.97 50.97 50.28 0 3,000 -0.2
22/05/2025
50.97
 600 51.07 51.07 50.77 0 0 0
21/05/2025
51.07
 12,700 51.07 52.46 51.07 0 12,500 -0.6
20/05/2025
52.46
 0 52.46 52.46 52.46 0 0 0
19/05/2025
52.46
 800 50.97 52.46 50.97 0 700 0
16/05/2025
51.47
 3,800 51.96 53.35 51.47 0 1,300 0
15/05/2025
51.96
 5,400 51.57 52.46 51.47 0 4,500 0
14/05/2025
52.46
 200 52.46 52.46 52.46 0 0 0
13/05/2025
52.46
 300 51.47 52.46 51.47 0 0 0
12/05/2025
52.06
 6,600 51.96 52.06 50.77 0 200 0
09/05/2025
52.06
 0 52.06 52.06 52.06 0 0 0
08/05/2025
52.06
 8,300 51.67 52.46 51.67 0 4,000 0
07/05/2025
51.96
 14,100 52.06 52.26 51.96 0 5,200 0
06/05/2025
52.85
 300 52.85 52.85 52.46 0 0 0
05/05/2025
52.56
 6,400 51.86 52.66 51.86 400 0 0
29/04/2025
51.96
 300 52.06 52.06 51.96 0 0 0
28/04/2025
52.26
 1,200 52.26 52.26 52.26 0 0 0
25/04/2025
52.36
 1,200 51.47 52.36 51.47 0 0 0
24/04/2025
51.47
 12,400 51.47 52.36 50.58 0 1,219 -0.1
23/04/2025
51.47
 3,300 51.47 51.47 49.98 0 0 0
22/04/2025
51.47
 12,200 51.47 51.47 49.98 900 0 0.0
21/04/2025
51.47
 8,100 51.47 51.47 51.47 0 0 0
18/04/2025
51.47
 9,800 50.68 52.06 50.68 0 0 0
17/04/2025
51.17
 12,100 50.08 51.17 50.08 500 0 0.0
16/04/2025
50.08
 11,100 49.59 52.56 49.49 300 0 0.0
15/04/2025
52.36
 1,500 49.98 52.36 49.98 0 0 0
14/04/2025
49.98
 57,400 49.98 51.37 46.52 0 27,400 -1.4
11/04/2025
49.98
 8,600 51.86 51.86 49.69 500 1,000 -0.0
10/04/2025
51.86
 33,100 51.47 52.56 48.60 400 14,000 -0.7
09/04/2025
51.47
 21,500 45.73 51.47 45.68 0 8,079 -0.4
08/04/2025
49.09
 43,800 50.77 50.77 48.10 900 10,100 -0.5
04/04/2025
51.67
 10,200 52.46 52.46 49.59 0 8,900 -0.5
03/04/2025
52.16
 18,500 51.47 52.36 48.99 0 6,100 -0.3
02/04/2025
52.46
 1,100 52.85 52.85 52.46 900 0 0.0
01/04/2025
52.46
 200 51.96 52.46 51.96 0 0 0
31/03/2025
52.46
 26,900 52.95 52.95 51.47 0 10,100 -0.5
28/03/2025
52.95
 5,800 52.95 52.95 52.46 0 3,300 -0.2
27/03/2025
52.95
 1,000 51.96 52.95 51.96 0 0 0
26/03/2025
52.46
 4,700 51.96 52.75 51.96 0 2,660 -0.1
25/03/2025
52.46
 63,700 52.46 52.85 50.68 0 0 0
24/03/2025
52.46
 12,600 51.47 52.66 51.47 400 1,300 -0.0
21/03/2025
51.67
 1,000 51.67 51.67 51.67 0 0 0
20/03/2025
50.48
 102,800 50.48 52.36 48.99 0 300 -0.0
19/03/2025
49.49
 101,700 52.46 52.66 49.49 0 0 0
18/03/2025
52.66
 800 52.95 52.95 52.46 0 100 -0.0
17/03/2025
53.45
 800 54.34 54.34 53.45 0 0 0
14/03/2025
53.45
 0 53.45 53.45 53.45 0 0 0
13/03/2025
53.45
 2,000 52.46 53.45 52.46 0 0 0
12/03/2025
53.15
 100 53.15 53.15 53.15 0 0 0
11/03/2025
53.25
 500 52.46 53.25 52.46 0 0 0
10/03/2025
53.15
 7,300 52.85 53.35 52.46 0 700 -0.0
07/03/2025
52.85
 5,400 52.46 52.85 52.46 0 0 0
06/03/2025
52.56
 72,000 51.47 52.56 51.47 0 100 -0.0
05/03/2025
52.46
 2,400 52.46 52.46 51.57 0 0 0
04/03/2025
52.46
 53,000 52.46 52.46 51.96 300 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |