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)
06/09/2017
12.24
 34,540 12.44 12.44 12.10 7,400 7,200 0.0
05/09/2017
12.44
 10,040 12.48 12.48 12.17 0 0 0
01/09/2017
12.48
 3,820 12.51 12.58 12.27 0 0 0
31/08/2017
12.51
 64,460 12.75 12.75 12.24 0 38,030 -0.7
30/08/2017
12.75
 2,420 12.65 12.75 12.51 2,200 0 0.0
29/08/2017
12.65
 44,080 12.51 12.65 11.96 50 8,000 -0.1
28/08/2017
12.51
 6,350 12.51 12.51 12.17 0 0 0
25/08/2017
12.51
 0 12.51 12.51 12.51 0 0 0
24/08/2017
12.51
 15,840 12.51 12.51 12.24 1,000 0 0.0
23/08/2017
12.51
 47,000 12.51 12.51 12.24 22,000 0 0.4
22/08/2017
12.51
 34,740 12.51 12.58 12.31 0 0 0
21/08/2017
12.51
 33,430 12.51 12.51 12.38 0 6,000 -0.1
18/08/2017
12.51
 11,690 12.58 12.72 12.51 0 0 0
17/08/2017
12.58
 57,980 12.79 12.79 12.51 2,000 29,000 -0.5
16/08/2017
12.79
 144,410 12.89 12.96 12.55 0 6,550 -0.1
15/08/2017
12.89
 11,070 12.89 12.99 12.72 0 710 0.0
14/08/2017
12.89
 44,550 12.65 12.99 12.51 0 0 0
11/08/2017
12.65
 36,610 12.34 12.99 12.31 1,000 0 0.0
10/08/2017
12.34
 9,280 12.48 12.65 12.34 1,600 100 0.0
09/08/2017
12.48
 42,810 12.48 12.58 12.34 1,700 0 0.0
08/08/2017
12.48
 85,260 12.65 12.72 12.44 0 6,600 -0.1
07/08/2017
12.65
 23,990 12.89 12.99 12.51 350 0 0.0
04/08/2017
12.89
 69,640 12.85 13.13 12.51 1,400 300 0.0
03/08/2017
12.85
 75,570 12.92 13.26 12.79 100 52,610 -1.0
02/08/2017
12.92
 102,610 12.99 13.23 12.82 0 53,460 -1.0
01/08/2017
12.99
 55,600 13.40 13.40 12.99 1,000 0 0.0
31/07/2017
13.40
 150,680 12.82 13.40 12.72 10,000 11,700 0.0
28/07/2017
12.82
 300,820 12.38 12.82 12.31 36,150 780 0.7
27/07/2017
12.38
 116,760 12.58 12.58 12.24 16,480 10,000 0.1
26/07/2017
12.58
 105,370 12.24 12.72 12.24 0 0 0
25/07/2017
12.24
 113,780 12.24 12.44 12.17 3,640 30,000 -0.5
24/07/2017
12.24
 111,400 11.90 12.24 11.90 3,810 14,040 -0.2
21/07/2017
11.90
 20,680 11.90 11.96 11.90 0 0 0
20/07/2017
11.90
 25,760 11.96 12.03 11.90 0 0 0
19/07/2017
11.96
 12,540 11.96 12.10 11.96 3,790 0 0.1
18/07/2017
11.96
 82,800 12.10 12.17 11.96 1,800 3,000 0.0
17/07/2017
12.10
 91,000 12.17 12.31 11.96 1,870 0 0.0
14/07/2017
12.17
 183,860 11.73 12.31 11.76 65,000 0 1.1
13/07/2017
11.73
 164,300 11.76 11.79 11.62 28,300 0 0.5
12/07/2017
11.76
 11,370 11.76 11.76 11.59 0 0 0
11/07/2017
11.76
 43,880 11.62 11.76 11.55 1,950 0 0.0
10/07/2017
11.62
 57,150 11.76 11.76 11.62 0 0 0
07/07/2017
11.76
 57,370 11.76 11.79 11.66 5,740 0 0.1
06/07/2017
11.76
 51,360 11.76 11.76 11.62 28,000 0 0.5
05/07/2017
11.76
 77,790 11.76 11.76 11.59 22,000 0 0.4
04/07/2017
11.76
 49,470 11.79 11.83 11.62 27,400 0 0.5
03/07/2017
11.79
 47,230 11.69 11.90 11.69 3,000 820 0.0
30/06/2017
11.69
 273,270 11.59 11.69 11.59 18,000 0 0.3
29/06/2017
11.59
 74,640 11.76 11.76 11.59 18,200 31,390 -0.2
28/06/2017
11.76
 69,430 11.86 11.86 11.59 50,000 0 0.9
27/06/2017
11.86
 44,210 11.90 11.90 11.62 0 10,000 -0.2
26/06/2017
11.90
 172,580 11.55 11.96 11.52 0 1,100 0.0
23/06/2017
11.55
 2,800 11.55 11.62 11.52 0 0 0
22/06/2017
11.55
 10,290 11.62 11.62 11.52 0 0 0
21/06/2017
11.62
 84,330 11.62 11.62 11.49 0 1,000 0.0
20/06/2017
11.62
 38,220 11.62 11.62 11.59 0 10,000 -0.2
19/06/2017
11.62
 76,530 11.42 11.69 11.42 0 5,260 -0.1
16/06/2017
11.42
 24,330 11.42 11.42 11.28 0 0 0
15/06/2017
11.42
 11,370 11.42 11.42 11.35 0 0 0
14/06/2017
11.42
 35,900 11.62 11.62 11.35 1,500 0 0.0
13/06/2017
11.62
 22,890 11.42 11.62 11.35 0 0 0
12/06/2017
11.42
 13,110 11.49 11.49 11.42 0 0 0
09/06/2017
11.49
 32,950 11.62 11.62 11.49 100 2,000 0.0
08/06/2017
11.62
 13,920 11.59 11.62 11.55 0 0 0
07/06/2017
11.59
 14,530 11.62 11.62 11.55 0 0 0
06/06/2017
11.62
 38,580 11.55 11.69 11.55 0 0 0
05/06/2017
11.55
 28,980 11.55 11.55 11.52 0 0 0
02/06/2017
11.55
 69,270 11.76 11.76 11.42 0 7,920 -0.1
01/06/2017
11.76
 37,400 11.83 11.83 11.76 30,000 0 0.5
31/05/2017
11.83
 67,480 11.62 11.83 11.49 7,000 0 0.1
30/05/2017
11.62
 152,660 11.55 11.62 11.49 0 44,910 -0.8
29/05/2017
11.55
 71,570 11.62 11.62 11.28 47,300 0 0.8
26/05/2017
11.62
 128,830 11.83 11.83 11.42 85,840 0 1.5
25/05/2017
11.83
 31,710 11.83 11.83 11.73 31,490 0 0.5
24/05/2017
11.83
 115,070 11.83 11.83 11.69 97,670 20,000 1.3
23/05/2017
11.83
 92,320 11.79 11.83 11.69 75,570 0 1.3
22/05/2017
11.79
 191,120 11.79 11.83 11.62 157,930 7,000 2.6
19/05/2017
11.79
 49,270 11.83 11.83 11.76 44,000 5,830 0.7
18/05/2017
11.83
 60,430 11.90 11.96 11.69 24,180 1,000 0.4
17/05/2017
11.90
 198,920 11.69 11.96 11.55 124,320 20 2.1
16/05/2017
11.69
 125,010 11.62 11.69 11.28 82,550 20,300 1.1
15/05/2017
11.62
 151,290 11.28 11.66 11.21 50,480 10,020 0.7
12/05/2017
11.28
 240,150 10.94 11.28 10.87 57,370 0 0.9
11/05/2017
10.94
 75,990 10.91 10.94 10.67 12,640 0 0.2
10/05/2017
10.91
 85,660 10.97 10.97 10.73 15,400 23,300 -0.1
09/05/2017
10.97
 76,120 10.87 11.01 10.70 8,900 15,110 -0.1
08/05/2017
10.87
 30,780 10.87 10.87 10.67 0 5,010 -0.1
05/05/2017
10.87
 115,900 10.70 10.87 10.63 0 0 0
04/05/2017
10.70
 98,670 10.63 10.94 10.60 0 10 0.0
03/05/2017
10.63
 75,240 10.67 10.67 10.26 0 14,850 -0.2
28/04/2017
10.67
 44,180 10.60 10.67 10.26 0 9,900 -0.2
27/04/2017
10.60
 36,220 10.60 10.60 10.53 0 1,000 0.0
26/04/2017
10.60
 90,250 10.60 10.73 10.53 0 5,000 -0.1
25/04/2017
10.60
 58,050 10.46 10.67 10.39 0 2,030 0.0
24/04/2017
10.46
 22,310 10.60 10.60 10.26 6,000 4,050 0.0
21/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2017
10.60
 85,930 10.32 10.73 10.39 50 0 0.0
20/04/2017
10.32
 11,570 10.32 10.32 10.20 500 1,120 0.0
19/04/2017
10.32
 47,940 10.39 10.39 10.20 0 260 0.0
18/04/2017
10.39
 78,250 10.48 10.48 10.23 0 0 0
17/04/2017
10.48
 27,400 10.45 10.52 10.26 0 1,010 0.0

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