CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
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
(2026-08-19) 		-0.25 -0.60% 132,600 0 0
41
44.50
41.20
2 tháng
(2026-07-20) 		0.18 0.44% 280,700 0 0
40.92
44.50
41.20
3 tháng
(2026-06-22) 		0.08 0.20% 349,600 0 0
40.78
44.50
41.20
6 tháng
(2026-03-23) 		-0.25 -0.61% 738,700 0 0
39.31
44.50
41.20
12 tháng
(2025-09-23) 		-1.53 -3.58% 3,287,800 0 0
38.86
44.50
41.20
24 tháng
(2024-09-30) 		-1.65 -3.84% 8,889,500 0 0
36.42
47.73
41.20
36 tháng
(2023-10-04) 		5.20 14.45% 13,664,800 0 0
34.93
47.73
41.20
60 tháng
(2021-10-14) 		18.51 81.57% 70,996,100 -270,373 -12.9
19.02
47.73
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
35.28
 278,400 34.80 36.58 34.09 0 7,000 -0.3
27/06/2022
34.80
 176,000 34.72 35.28 33.29 1,800 19,300 -0.8
24/06/2022
34.72
 186,900 34.48 34.80 32.94 31,100 5,100 1.1
23/06/2022
34.48
 277,100 33.17 35.28 31.47 2,500 15,400 -0.6
22/06/2022
33.17
 491,100 35.67 35.67 33.17 52,500 12,000 1.7
21/06/2022
35.67
 897,900 37.10 37.10 34.52 139,100 10,700 5.8
20/06/2022
37.10
 578,200 36.74 38.05 35.67 6,700 21,900 -0.7
17/06/2022
36.74
 316,700 35.08 36.74 35.08 5,000 16,400 -0.5
16/06/2022
35.08
 1,016,200 32.82 35.08 32.82 8,000 55,000 -2.1
15/06/2022
32.82
 144,500 32.62 33.29 31.79 3,700 8,600 -0.2
14/06/2022
32.62
 207,500 32.26 33.37 31.55 6,500 30,700 -1.0
13/06/2022
32.26
 249,900 31.31 32.90 30.12 7,200 1,000 0.3
10/06/2022
31.31
 367,800 33.29 34.88 31.31 18,900 18,700 0.0
09/06/2022
33.29
 259,600 32.66 33.29 31.83 500 13,800 -0.6
08/06/2022
32.66
 371,300 32.34 33.69 32.10 23,600 14,200 0.4
07/06/2022
32.34
 389,500 30.96 32.82 30.84 0 0 0
06/06/2022
30.96
 801,200 29.73 31.03 29.01 8,600 21,000 -0.5
03/06/2022
29.73
 297,800 29.33 29.73 28.18 7,400 300 0.3
02/06/2022
29.33
 207,000 29.33 29.89 28.97 5,800 0 0.2
01/06/2022
29.33
 271,300 28.54 29.33 27.90 16,900 0 0.6
31/05/2022
28.54
 402,400 27.71 29.49 28.22 5,900 900 0.2
30/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2022
27.71
 685,800 25.92 27.71 26.40 16,400 1,800 0.5
27/05/2022
25.92
 208,300 25.31 26.54 25.00 2,500 1,200 0.0
26/05/2022
25.31
 82,300 24.50 25.69 24.46 8,300 0 0.3
25/05/2022
24.50
 93,800 23.84 25.23 24.08 0 15,400 -0.5
24/05/2022
23.84
 152,600 23.84 24.38 22.31 7,000 0 0.2
23/05/2022
23.84
 35,900 24.92 24.92 23.84 0 3,400 -0.1
20/05/2022
24.92
 51,400 25.00 25.77 24.23 0 0 -1.2
19/05/2022
25.00
 167,500 23.77 25.08 22.92 2,000 39,800 -1.2
18/05/2022
23.77
 32,700 23.00 23.84 23.00 0 0 -0.0
17/05/2022
23.00
 160,300 21.50 23.00 21.08 5,500 6,200 -0.0
16/05/2022
21.50
 333,100 23.11 24.61 21.50 4,000 1,200 0.1
13/05/2022
23.11
 278,900 24.84 24.84 23.11 0 0 0
12/05/2022
24.84
 200,700 26.69 26.69 24.84 0 11,400 -0.4
11/05/2022
26.69
 120,000 25.77 26.69 25.38 0 1,500 -0.1
10/05/2022
25.77
 115,800 25.27 26.23 24.61 0 0 0
09/05/2022
25.27
 380,600 27.15 27.19 25.27 1,400 10,000 -0.3
06/05/2022
27.15
 375,300 25.42 27.19 25.31 0 0 0
05/05/2022
25.42
 64,400 25.73 25.84 24.61 0 0 0
04/05/2022
25.73
 265,400 25.15 26.54 25.00 0 7,000 -0.2
29/04/2022
25.15
 334,700 23.54 25.15 24.69 0 18,500 -0.6
28/04/2022
23.54
 118,000 22.00 23.54 23.08 0 0 0
27/04/2022
22.00
 19,500 22.92 22.92 21.69 0 100 -0.0
26/04/2022
22.92
 26,700 22.00 23.08 20.81 5,000 0 0.1
25/04/2022
22.00
 125,700 23.54 23.54 21.92 12,000 400 0.3
22/04/2022
23.54
 65,600 24.15 24.61 23.15 0 0 0
21/04/2022
24.15
 53,400 24.46 25.23 23.46 800 0 0.0
20/04/2022
24.46
 58,600 25.11 25.11 24.23 400 2,500 -0.1
19/04/2022
25.11
 106,400 25.69 26.92 25.11 500 200 0.0
18/04/2022
25.69
 209,000 24.04 25.69 23.92 1,700 2,100 -0.0
15/04/2022
24.04
 31,600 24.08 24.08 23.46 0 0 0
14/04/2022
24.08
 27,800 24.00 24.34 23.46 0 1,100 -0.0
13/04/2022
24.00
 53,500 23.46 24.00 23.46 0 0 0
12/04/2022
23.46
 116,800 24.69 24.69 23.46 500 0 0.0
08/04/2022
24.69
 20,500 25.11 25.19 24.61 0 0 0
07/04/2022
25.11
 122,000 24.61 25.15 24.34 100 2,700 -0.1
06/04/2022
24.61
 157,700 24.61 25.15 23.92 0 2,200 -0.1
05/04/2022
24.61
 60,300 25.38 25.46 24.61 0 0 0
04/04/2022
25.38
 288,300 23.84 25.50 24.81 1,000 3,000 -0.1
01/04/2022
23.84
 273,800 22.31 23.84 22.46 500 100 0.0
31/03/2022
22.31
 33,900 22.15 22.31 22.00 0 300 -0.0
30/03/2022
22.15
 46,400 22.23 22.46 21.92 0 0 0
29/03/2022
22.23
 20,200 22.15 22.27 22.15 0 100 -0.0
28/03/2022
22.15
 47,000 22.08 22.15 21.69 0 100 -0.0
25/03/2022
22.08
 83,600 22.08 22.08 21.54 0 0 0
24/03/2022
22.08
 26,700 22.08 22.77 22.00 3,600 700 0.1
23/03/2022
22.08
 39,900 22.08 22.15 22.08 0 0 0
22/03/2022
22.08
 18,500 22.23 22.23 22.08 0 0 0
21/03/2022
22.23
 8,100 22.08 22.23 22.08 0 0 0
18/03/2022
22.08
 16,600 22.15 22.23 22.08 0 0 0
17/03/2022
22.15
 27,600 22.08 22.15 21.81 0 0 0
16/03/2022
22.08
 37,200 21.84 22.08 21.84 0 0 0
15/03/2022
21.84
 51,100 21.84 22.00 21.84 0 0 0
14/03/2022
21.84
 53,500 21.96 22.00 21.84 0 0 0
11/03/2022
21.96
 6,500 21.92 22.31 21.77 0 0 0
10/03/2022
21.92
 9,600 21.92 22.11 21.77 0 0 0
09/03/2022
21.92
 9,300 22.15 22.15 21.84 2,000 0 0.1
08/03/2022
22.15
 10,700 22.15 22.38 22.00 2,200 0 0.1
07/03/2022
22.15
 37,500 21.92 22.19 22.00 700 7,000 -0.2
04/03/2022
21.92
 4,400 22.04 22.11 21.73 0 0 0
03/03/2022
22.04
 113,800 22.00 22.08 21.69 0 0 0
02/03/2022
22.00
 8,300 21.92 22.00 21.54 0 0 0
01/03/2022
21.92
 24,000 21.92 22.08 21.92 0 0 0
28/02/2022
21.92
 22,200 21.88 21.92 21.54 2,500 4,000 -0.0
25/02/2022
21.88
 15,600 21.73 21.92 21.65 0 0 0
24/02/2022
21.73
 11,200 21.92 21.92 21.73 0 0 0
23/02/2022
21.92
 11,500 21.88 22.19 21.88 0 0 0
22/02/2022
21.88
 18,900 21.92 21.92 21.61 2,500 0 0.1
21/02/2022
21.92
 43,400 21.92 21.92 21.77 0 100 -0.0
18/02/2022
21.92
 7,300 21.92 22.00 21.61 0 0 0
17/02/2022
21.92
 24,200 21.92 22.15 20.42 0 0 0
16/02/2022
21.92
 3,500 21.96 21.96 21.77 0 0 0
15/02/2022
21.96
 10,300 21.84 21.96 21.73 0 0 0
14/02/2022
21.84
 100,600 22.00 22.23 21.84 0 0 0
11/02/2022
22.00
 5,000 22.00 22.00 21.92 0 0 0
10/02/2022
22.00
 13,700 22.11 22.11 21.81 100 0 0.0
09/02/2022
22.11
 2,100 22.15 22.15 21.81 0 0 0
08/02/2022
22.15
 15,100 21.88 22.23 21.92 0 3,000 -0.1
07/02/2022
21.88
 29,000 21.73 22.31 21.84 0 2,600 -0.1
28/01/2022
21.73
 17,300 21.77 22.31 21.23 0 6,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |