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)
21/01/2014
8.44
 1,537,740 8.18 8.44 8.08 184,940 30,000 2.5
20/01/2014
8.18
 2,145,110 8.08 8.39 8.08 258,180 33,930 3.5
17/01/2014
8.08
 2,777,950 8.08 8.28 7.97 381,950 7,500 5.8
16/01/2014
8.08
 1,590,390 7.82 8.08 7.76 50,200 37,320 0.2
15/01/2014
7.82
 1,680,340 7.87 7.92 7.82 225,590 300 3.4
14/01/2014
7.87
 1,882,530 7.76 7.92 7.82 216,000 50,300 2.5
13/01/2014
7.76
 739,060 7.76 7.87 7.71 0 0 0
10/01/2014
7.76
 3,038,680 7.76 7.97 7.76 2,300 46,820 -0.7
09/01/2014
7.76
 938,350 7.71 7.76 7.61 285,700 0 4.2
08/01/2014
7.71
 367,440 7.76 7.76 7.66 23,800 160,340 -2.0
07/01/2014
7.76
 431,890 7.76 7.82 7.71 160,000 2,490 2.4
06/01/2014
7.76
 398,150 7.71 7.76 7.66 177,520 0 2.6
03/01/2014
7.71
 259,490 7.71 7.71 7.61 104,260 70,000 0.5
02/01/2014
7.71
 965,020 7.71 7.76 7.61 126,770 1,180 1.8
31/12/2013
7.71
 391,310 7.61 7.71 7.56 221,800 2,600 3.2
30/12/2013
7.61
 927,900 7.71 7.76 7.61 490,000 0 7.2
27/12/2013
7.71
 572,590 7.76 7.82 7.66 286,920 0 4.3
26/12/2013
7.76
 630,890 7.76 7.82 7.66 400,660 147,720 3.7
25/12/2013
7.76
 580,180 7.82 7.82 7.71 400,000 76,460 4.8
24/12/2013
7.82
 716,950 7.87 7.87 7.71 290,000 4,800 4.3
23/12/2013
7.87
 737,940 7.82 7.92 7.82 385,300 222,190 2.5
20/12/2013
7.82
 1,120,500 7.97 7.97 7.82 249,230 484,590 -3.5
19/12/2013
7.97
 812,620 7.92 8.02 7.87 220,000 51,970 2.6
18/12/2013
7.92
 899,110 7.97 7.97 7.87 346,340 150,160 3.0
17/12/2013
7.97
 877,760 7.82 7.97 7.82 200,050 39,800 2.4
16/12/2013
7.82
 1,765,510 7.71 8.08 7.71 0 130,710 -2.0
13/12/2013
7.71
 1,858,100 7.50 7.71 7.50 272,500 0 4.0
12/12/2013
7.50
 714,210 7.45 7.56 7.45 201,210 9,340 2.7
11/12/2013
7.45
 1,215,630 7.56 7.61 7.45 893,950 0 12.9
10/12/2013
7.56
 877,770 7.61 7.61 7.56 557,640 4,590 8.0
09/12/2013
7.61
 661,990 7.56 7.61 7.56 355,670 0 5.2
06/12/2013
7.56
 901,380 7.45 7.61 7.45 0 1,710 0.0
05/12/2013
7.45
 1,031,820 7.45 7.56 7.45 280,000 3,350 4.0
04/12/2013
7.45
 917,410 7.56 7.56 7.45 8,000 292,800 -4.1
03/12/2013: Cổ tức tiền mặt tỉ lệ: 4%
03/12/2013
7.56
 1,323,800 7.40 7.61 7.45 121,790 1,110 1.7
02/12/2013
7.40
 613,630 7.45 7.45 7.35 13,130 0 0.2
29/11/2013
7.45
 446,730 7.45 7.45 7.40 5,500 0 0.1
28/11/2013
7.45
 239,970 7.45 7.50 7.40 0 2,690 0.0
27/11/2013
7.45
 1,042,300 7.40 7.45 7.35 2,500 0 0.0
26/11/2013
7.40
 1,240,330 7.40 7.50 7.40 0 0 0
25/11/2013
7.40
 710,960 7.50 7.50 7.35 7,350 500 0.1
22/11/2013
7.50
 815,620 7.35 7.55 7.35 6,030 0 0.1
21/11/2013
7.35
 2,222,780 7.40 7.65 7.35 192,980 70,910 1.8
20/11/2013
7.40
 822,900 7.40 7.45 7.35 184,990 0 2.7
19/11/2013
7.40
 895,870 7.40 7.45 7.35 50,000 30,000 0.3
18/11/2013
7.40
 2,170,050 7.30 7.50 7.30 225,150 5,000 3.2
15/11/2013
7.30
 631,760 7.30 7.35 7.25 16,490 3,250 0.2
14/11/2013
7.30
 842,230 7.35 7.35 7.25 3,000 0 0.0
13/11/2013
7.35
 3,262,060 7.20 7.40 7.20 178,180 800 2.6
12/11/2013
7.20
 1,053,240 7.20 7.20 7.09 23,800 77,930 -0.8
11/11/2013
7.20
 1,784,140 7.09 7.25 7.04 37,150 1,180 0.5
08/11/2013
7.09
 372,740 7.09 7.15 7.04 0 36,000 -0.5
07/11/2013
7.09
 783,030 7.09 7.20 7.09 800 2,060 0.0
06/11/2013
7.09
 777,760 7.09 7.15 7.04 180,000 38,000 2.0
05/11/2013
7.09
 362,220 6.99 7.09 6.99 0 4,000 -0.1
04/11/2013
6.99
 380,390 7.04 7.09 6.99 1,000 0 0.0
01/11/2013
7.04
 235,900 7.04 7.04 6.99 30,200 35,000 -0.1
31/10/2013
7.04
 316,470 7.09 7.09 6.99 100,000 107,030 -0.1
30/10/2013
7.09
 389,830 7.20 7.20 7.09 100,000 120,760 -0.3
29/10/2013
7.20
 695,150 7.04 7.20 6.94 65,190 1,000 0.9
28/10/2013
7.04
 764,000 7.04 7.09 6.99 45,200 13,500 0.4
25/10/2013
7.04
 829,860 7.09 7.15 6.99 38,190 59,860 -0.3
24/10/2013
7.09
 963,440 7.20 7.25 7.04 118,150 221,890 -1.5
23/10/2013
7.20
 1,473,900 7.15 7.25 7.09 101,280 0 1.4
22/10/2013
7.15
 2,476,330 6.94 7.20 6.89 40,010 294,100 -3.5
21/10/2013
6.94
 525,580 6.94 6.99 6.89 0 80,400 -1.1
18/10/2013
6.94
 467,000 6.84 6.94 6.84 0 85,000 -1.2
17/10/2013
6.84
 756,630 6.84 6.94 6.84 0 19,900 -0.3
16/10/2013
6.84
 343,980 6.89 6.89 6.84 4,300 0 0.1
15/10/2013
6.89
 254,710 6.84 6.89 6.79 0 6,100 -0.1
14/10/2013
6.84
 254,480 6.89 6.89 6.79 500 1,250 0.0
11/10/2013
6.89
 330,260 6.89 6.94 6.84 51,000 7,500 0.6
10/10/2013
6.89
 901,300 7.04 7.15 6.89 48,900 0 0.7
09/10/2013
7.04
 673,960 6.89 7.04 6.84 55,720 0 0.8
08/10/2013
6.89
 425,360 6.89 6.89 6.79 55,000 0 0.7
07/10/2013
6.89
 635,800 6.89 6.94 6.84 60,010 0 0.8
04/10/2013
6.89
 501,090 6.89 6.89 6.79 86,190 71,000 0.2
03/10/2013
6.89
 365,910 6.94 6.94 6.84 70,030 19,100 0.7
02/10/2013
6.94
 815,040 6.89 6.99 6.89 39,130 208,230 -2.3
01/10/2013
6.89
 1,006,920 6.89 7.04 6.84 0 6,300 -0.1
30/09/2013
6.89
 445,500 6.89 6.94 6.84 770 0 0.0
27/09/2013
6.89
 474,610 6.89 6.94 6.84 0 0 0
26/09/2013
6.89
 469,260 6.84 6.99 6.84 5,000 15,050 -0.1
25/09/2013
6.84
 636,990 6.79 6.99 6.74 0 0 0
24/09/2013
6.79
 617,060 6.74 6.89 6.69 0 100 0.0
23/09/2013
6.74
 172,930 6.64 6.74 6.64 0 0 0
20/09/2013
6.64
 988,790 6.74 6.74 6.64 466,940 656,300 -2.5
19/09/2013
6.74
 214,670 6.64 6.74 6.69 110,000 2,050 1.4
18/09/2013
6.64
 329,510 6.64 6.69 6.59 10,120 0 0.1
17/09/2013
6.64
 376,000 6.64 6.74 6.59 0 1,650 0.0
16/09/2013
6.64
 420,170 6.79 6.79 6.59 0 0 0
13/09/2013
6.79
 179,980 6.79 6.79 6.69 1,500 490 0.0
12/09/2013
6.79
 228,280 6.74 6.79 6.74 105,000 5,150 1.3
11/09/2013
6.74
 256,610 6.69 6.79 6.69 83,130 0 1.1
10/09/2013
6.69
 114,600 6.64 6.74 6.59 0 100 0.0
09/09/2013
6.64
 533,900 6.79 6.79 6.59 0 13,060 -0.2
06/09/2013
6.79
 349,080 6.69 6.84 6.64 75,380 2,340 1.0
05/09/2013
6.69
 340,100 6.64 6.79 6.59 120 10,010 -0.1
04/09/2013
6.64
 513,700 6.74 6.79 6.64 3,100 0 0.0
03/09/2013
6.74
 464,450 6.64 6.74 6.64 200,500 0 2.7

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