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)
28/06/2018
12.44
 56,870 12.44 12.52 12.44 26,000 8,110 0.3
27/06/2018
12.44
 103,660 12.44 12.44 12.41 0 40,140 -0.7
26/06/2018
12.44
 29,040 12.37 12.44 12.37 0 6,000 -0.1
25/06/2018
12.37
 31,110 12.34 12.44 12.30 8,200 30,000 -0.4
22/06/2018
12.34
 10,400 12.44 12.44 12.30 0 0 0
21/06/2018
12.44
 82,170 12.30 12.44 12.23 0 17,230 -0.3
20/06/2018
12.30
 16,350 12.15 12.30 12.23 0 2,000 0.0
19/06/2018
12.15
 56,640 12.30 12.41 12.15 3,000 2,300 0.0
18/06/2018
12.30
 24,120 12.44 12.44 12.23 0 0 0
15/06/2018
12.44
 48,470 12.59 12.59 12.30 0 0 0
14/06/2018
12.59
 4,840 12.44 12.59 12.30 0 810 0.0
13/06/2018
12.44
 6,750 12.30 12.44 12.15 0 0 0
12/06/2018
12.30
 37,310 12.70 12.70 12.23 0 27,790 -0.5
11/06/2018
12.70
 5,850 12.59 12.77 12.55 0 0 0
08/06/2018
12.59
 30,860 12.30 12.66 12.30 1,000 0 0.0
07/06/2018
12.30
 27,700 12.19 12.30 12.19 0 0 0
06/06/2018
12.19
 14,040 12.15 12.19 12.12 0 0 0
05/06/2018
12.15
 8,250 12.19 12.19 12.15 0 0 0
04/06/2018
12.19
 47,940 12.15 12.19 12.15 0 0 0
01/06/2018
12.15
 59,760 12.15 12.15 12.15 0 0 0
31/05/2018
12.15
 30,430 12.08 12.15 12.01 3,000 0 0.0
30/05/2018
12.08
 1,550 12.08 12.08 11.86 0 0 0
29/05/2018
12.08
 12,170 11.90 12.12 11.65 0 0 0
28/05/2018
11.90
 39,980 11.94 12.26 11.79 0 3,300 -0.1
25/05/2018
11.94
 17,910 12.05 12.05 11.86 1,500 0 0.0
24/05/2018
12.05
 3,580 12.15 12.15 12.01 0 0 0
23/05/2018
12.15
 22,470 12.08 12.30 11.94 0 0 0
22/05/2018
12.08
 34,950 12.15 12.30 11.90 10 0 0.0
21/05/2018
12.15
 5,030 12.23 12.23 12.08 0 160 0.0
18/05/2018
12.23
 26,340 12.30 12.30 12.08 0 2,280 0.0
17/05/2018
12.30
 6,540 12.23 12.30 12.01 0 0 0
16/05/2018
12.23
 4,110 12.23 12.30 12.08 0 0 0
15/05/2018
12.23
 3,080 12.08 12.23 12.08 0 0 0
14/05/2018
12.08
 11,010 12.08 12.15 12.08 3,000 0 0.1
11/05/2018
12.08
 6,240 12.08 12.08 12.01 0 1,260 0.0
10/05/2018
12.08
 21,770 12.08 12.23 12.08 0 0 0
09/05/2018
12.08
 16,270 12.08 12.08 12.08 2,500 0 0.0
08/05/2018
12.08
 34,860 12.30 12.30 12.08 0 5,950 -0.1
07/05/2018
12.30
 10,620 12.30 12.95 12.23 500 0 0.0
04/05/2018
12.30
 14,310 12.30 12.30 12.15 50 0 0.0
03/05/2018
12.30
 14,010 12.30 12.30 12.01 0 0 0
02/05/2018
12.30
 25,390 12.23 12.30 11.94 0 0 0
27/04/2018
12.23
 3,210 12.23 12.30 12.23 0 0 0
26/04/2018
12.23
 22,520 12.30 12.30 12.15 0 2,600 0.0
24/04/2018
12.30
 12,360 12.37 12.37 12.15 0 530 0.0
23/04/2018
12.37
 26,290 12.59 12.59 12.15 0 0 0
20/04/2018
12.59
 46,690 12.66 12.66 12.44 100 9,080 -0.2
19/04/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2018
12.66
 52,860 12.44 13.17 12.52 0 4,830 -0.1
18/04/2018
12.44
 33,660 12.38 12.44 12.31 0 5,080 -0.1
17/04/2018
12.38
 55,720 12.31 12.44 12.17 0 15,120 -0.3
16/04/2018
12.31
 20,640 12.17 12.31 12.20 0 0 0
13/04/2018
12.17
 47,020 12.10 12.17 12.10 0 0 0
12/04/2018
12.10
 33,980 11.96 12.17 11.96 0 3,420 -0.1
11/04/2018
11.96
 70,980 12.10 12.17 11.96 0 17,580 -0.3
10/04/2018
12.10
 59,000 12.17 12.24 12.10 0 0 0
09/04/2018
12.17
 13,860 12.17 12.24 12.17 0 0 0
06/04/2018
12.17
 85,300 11.93 12.17 11.96 0 0 0
05/04/2018
11.93
 28,530 11.96 11.96 11.90 0 90 0.0
04/04/2018
11.96
 53,950 11.90 12.00 11.90 0 0 0
03/04/2018
11.90
 26,650 11.96 11.96 11.90 0 0 0
02/04/2018
11.96
 25,230 12.03 12.03 11.96 0 0 0
30/03/2018
12.03
 7,830 12.00 12.03 11.96 0 0 0
29/03/2018
12.00
 19,070 12.00 12.03 11.83 0 12,000 -0.2
28/03/2018
12.00
 24,410 11.86 12.00 11.76 0 0 0
27/03/2018
11.86
 26,460 11.76 11.86 11.73 0 0 0
26/03/2018
11.76
 7,900 11.76 11.76 11.76 0 7,200 -0.1
23/03/2018
11.76
 5,300 11.96 11.96 11.76 0 0 0
22/03/2018
11.96
 105,590 12.03 12.03 11.69 900 100,380 -1.7
21/03/2018
12.03
 2,710 12.10 12.10 11.96 0 0 0
20/03/2018
12.10
 51,290 12.17 12.17 11.79 140,000 190,310 -0.9
19/03/2018
12.17
 18,240 11.96 12.17 11.96 6,200 0 0.1
16/03/2018
11.96
 164,620 12.17 12.17 11.93 0 163,730 -2.9
15/03/2018
12.17
 9,950 12.24 12.31 11.96 0 2,400 0.0
14/03/2018
12.24
 17,680 11.96 12.24 12.07 0 0 0
13/03/2018
11.96
 59,490 12.17 12.17 11.96 0 44,860 -0.8
12/03/2018
12.17
 15,530 11.93 12.17 12.00 0 0 0
09/03/2018
11.93
 116,990 11.93 12.03 11.93 0 104,000 -1.8
08/03/2018
11.93
 18,290 11.96 12.03 11.86 0 5,000 -0.1
07/03/2018
11.96
 26,450 11.96 11.96 11.93 0 0 0
06/03/2018
11.96
 36,790 11.90 12.03 11.90 0 60 0.0
05/03/2018
11.90
 35,010 11.90 12.03 11.90 14,000 8,250 0.1
02/03/2018
11.90
 11,860 11.90 11.90 11.83 0 2,700 0.0
01/03/2018
11.90
 22,920 11.90 11.93 11.83 0 4,900 -0.1
28/02/2018
11.90
 17,270 11.83 11.90 11.76 0 0 0
27/02/2018
11.83
 112,260 11.76 11.83 11.76 0 17,290 -0.3
26/02/2018
11.76
 36,710 11.86 11.96 11.76 0 8,000 -0.1
23/02/2018
11.86
 54,600 11.73 11.86 11.76 100 11,000 -0.2
22/02/2018
11.73
 43,800 11.76 11.83 11.73 0 10,100 -0.2
21/02/2018
11.76
 19,070 11.69 11.83 11.76 0 5,000 -0.1
13/02/2018
11.69
 61,110 11.55 11.69 11.55 0 27,820 -0.5
12/02/2018
11.55
 19,620 11.49 11.69 11.52 560 4,000 -0.1
09/02/2018
11.49
 30,680 11.55 11.55 11.42 0 6,500 -0.1
08/02/2018
11.55
 41,470 11.55 11.59 11.42 0 22,160 -0.4
07/02/2018
11.55
 54,550 11.42 11.55 11.28 0 17,000 -0.3
06/02/2018
11.42
 125,200 11.62 11.62 11.28 580 27,500 -0.4
05/02/2018
11.62
 38,410 11.52 11.62 11.45 0 7,960 -0.1
02/02/2018
11.52
 15,800 11.55 11.55 11.49 0 3,200 -0.1
01/02/2018
11.55
 17,990 11.59 11.59 11.49 200 4,040 -0.1
31/01/2018
11.59
 192,320 11.69 11.69 11.49 30,000 59,260 -0.5
30/01/2018
11.69
 51,270 11.73 11.73 11.62 30,000 160 0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc