CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

40.50
-0.10
(-0.25%)
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
(2026-09-04) 		0.10 0.24% 119,800 0 0
40.60
41.80
40.60
2 tháng
(2026-08-05) 		0.33 0.81% 270,900 0 0
40.60
42.08
40.60
3 tháng
(2026-07-06) 		0.33 0.81% 367,700 0 0
40.60
42.08
40.60
6 tháng
(2026-04-07) 		0.14 0.33% 661,300 0 0
40.60
42.08
40.60
12 tháng
(2025-10-09) 		-1.14 -2.69% 3,274,400 0 0
38.86
42.59
40.60
24 tháng
(2024-10-14) 		-1.52 -3.55% 8,595,200 0 0
36.79
47.73
40.60
36 tháng
(2023-10-20) 		4.83 13.20% 13,316,700 0 0
34.93
47.73
40.60
60 tháng
(2021-11-01) 		17.76 74.96% 68,611,900 0 0
19.02
47.73
40.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 12.01 12.15 12.01 0 0 0
30/05/2018
12.08
 1,550 11.86 12.08 11.86 0 0 0
29/05/2018
12.08
 12,170 11.65 12.12 11.65 0 0 0
28/05/2018
11.90
 39,980 11.94 12.26 11.79 0 0 0
25/05/2018
11.94
 17,910 11.94 12.01 11.86 0 0 0
24/05/2018
12.05
 3,580 12.08 12.08 12.01 0 0 0
23/05/2018
12.15
 22,470 12.30 12.30 11.94 0 0 0
22/05/2018
12.08
 34,950 12.30 12.30 11.90 0 0 0
21/05/2018
12.15
 5,030 12.08 12.15 12.08 0 0 0
18/05/2018
12.23
 26,340 12.08 12.23 12.08 0 0 0
17/05/2018
12.30
 6,540 12.01 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 12.12 12.23 12.08 0 0 0
14/05/2018
12.08
 11,010 12.15 12.15 12.08 0 0 0
11/05/2018
12.08
 6,240 12.01 12.08 12.01 0 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 0 0 0
08/05/2018
12.08
 34,860 12.30 12.30 12.08 0 0 0
07/05/2018
12.30
 10,620 12.95 12.95 12.23 0 0 0
04/05/2018
12.30
 14,310 12.30 12.30 12.15 0 0 0
03/05/2018
12.30
 14,010 12.15 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 12.23 12.30 12.15 0 0 0
24/04/2018
12.30
 12,360 12.23 12.30 12.15 0 0 0
23/04/2018
12.37
 26,290 12.37 12.41 12.15 0 0 0
20/04/2018
12.59
 46,690 12.52 12.59 12.44 0 0 0
19/04/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2018
12.66
 52,860 13.17 13.17 12.52 0 0 0
18/04/2018
12.44
 33,660 12.31 12.44 12.31 0 0 0
17/04/2018
12.38
 55,720 12.17 12.44 12.17 0 0 0
16/04/2018
12.31
 20,640 12.20 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 0 0
11/04/2018
11.96
 70,980 12.03 12.17 11.96 0 0 0
10/04/2018
12.10
 59,000 12.24 12.24 12.10 0 0 0
09/04/2018
12.17
 13,860 12.20 12.24 12.17 0 0 0
06/04/2018
12.17
 85,300 12.00 12.17 11.96 0 0 0
05/04/2018
11.93
 28,530 11.96 11.96 11.90 0 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 11.93 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 12.03 12.03 11.83 0 0 0
28/03/2018
12.00
 24,410 11.90 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 0 0
23/03/2018
11.76
 5,300 11.76 11.90 11.76 0 0 0
22/03/2018
11.96
 105,590 11.90 11.96 11.69 0 0 0
21/03/2018
12.03
 2,710 12.00 12.03 11.96 0 0 0
20/03/2018
12.10
 51,290 12.07 12.10 11.79 0 0 0
19/03/2018
12.17
 18,240 12.17 12.17 11.96 0 0 0
16/03/2018
11.96
 164,620 11.96 12.10 11.93 0 0 0
15/03/2018
12.17
 9,950 11.96 12.31 11.96 0 0 0
14/03/2018
12.24
 17,680 12.17 12.24 12.07 0 0 0
13/03/2018
11.96
 59,490 12.17 12.17 11.96 0 0 0
12/03/2018
12.17
 15,530 12.17 12.17 12.00 0 0 0
09/03/2018
11.93
 116,990 11.96 12.03 11.93 0 0 0
08/03/2018
11.93
 18,290 11.90 12.03 11.86 0 0 0
07/03/2018
11.96
 26,450 11.96 11.96 11.93 0 0 0
06/03/2018
11.96
 36,790 11.96 12.03 11.90 0 0 0
05/03/2018
11.90
 35,010 11.96 12.03 11.90 0 0 0
02/03/2018
11.90
 11,860 11.83 11.90 11.83 0 0 0
01/03/2018
11.90
 22,920 11.90 11.93 11.83 0 0 0
28/02/2018
11.90
 17,270 11.90 11.90 11.76 0 0 0
27/02/2018
11.83
 112,260 11.76 11.83 11.76 0 0 0
26/02/2018
11.76
 36,710 11.96 11.96 11.76 0 0 0
23/02/2018
11.86
 54,600 11.76 11.86 11.76 0 0 0
22/02/2018
11.73
 43,800 11.83 11.83 11.73 0 0 0
21/02/2018
11.76
 19,070 11.76 11.83 11.76 0 0 0
13/02/2018
11.69
 61,110 11.55 11.69 11.55 0 0 0
12/02/2018
11.55
 19,620 11.52 11.69 11.52 0 0 0
09/02/2018
11.49
 30,680 11.55 11.55 11.42 0 0 0
08/02/2018
11.55
 41,470 11.55 11.59 11.42 0 0 0
07/02/2018
11.55
 54,550 11.28 11.55 11.28 0 0 0
06/02/2018
11.42
 125,200 11.62 11.42 11.28 0 0 0
05/02/2018
11.62
 38,410 11.45 11.62 11.45 0 0 0
02/02/2018
11.52
 15,800 11.49 11.55 11.49 0 0 0
01/02/2018
11.55
 17,990 11.55 11.59 11.49 0 0 0
31/01/2018
11.59
 192,320 11.55 11.62 11.49 0 0 0
30/01/2018
11.69
 51,270 11.73 11.73 11.62 0 0 0
29/01/2018
11.73
 41,660 11.69 11.73 11.69 0 0 0
26/01/2018
11.69
 26,470 11.62 11.69 11.49 0 0 0
25/01/2018
11.69
 47,670 11.59 11.69 11.52 0 0 0
22/01/2018
11.55
 14,470 11.62 11.62 11.49 0 0 0
19/01/2018
11.62
 104,910 11.73 11.73 11.38 0 0 0
18/01/2018
11.55
 45,600 11.55 11.55 11.49 0 0 0
17/01/2018
11.55
 66,560 11.42 11.69 11.42 0 0 0
16/01/2018
11.55
 169,840 11.42 11.62 11.42 0 0 0
15/01/2018
11.42
 158,360 11.55 11.62 11.35 0 0 0
12/01/2018
11.69
 98,630 11.52 11.76 11.52 0 0 0
11/01/2018
11.49
 130,960 11.49 11.55 11.45 0 0 0
10/01/2018
11.62
 85,300 11.62 11.69 11.38 0 0 0
09/01/2018
11.69
 37,000 11.52 11.69 11.38 0 0 0
08/01/2018
11.49
 54,560 11.38 11.62 11.38 0 0 0
05/01/2018
11.55
 259,960 11.69 11.76 11.42 0 0 0
04/01/2018
11.69
 40,990 11.55 11.76 11.49 0 0 0
03/01/2018
11.62
 50,210 11.69 11.83 11.62 0 0 0

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