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)
08/04/2013
6.54
 838,750 6.33 6.59 6.23 290,500 90,490 2.6
05/04/2013
6.33
 947,290 5.98 6.39 6.03 0 5,300 -0.1
04/04/2013
5.98
 377,280 5.93 6.13 5.93 236,140 16,030 2.6
03/04/2013
5.93
 229,710 6.03 6.08 5.93 2,200 65,700 -0.7
02/04/2013
6.03
 584,320 6.03 6.18 6.03 82,500 9,560 0.9
01/04/2013
6.03
 153,720 5.98 6.03 5.88 5,000 0 0.1
29/03/2013
5.98
 184,240 6.03 6.08 5.88 106,500 2,730 1.2
28/03/2013
6.03
 239,320 6.03 6.08 5.98 35,000 100 0.4
27/03/2013
6.03
 606,440 5.83 6.18 5.88 60,000 35,810 0.3
26/03/2013
5.83
 121,150 5.93 5.93 5.83 0 8,000 -0.1
25/03/2013
5.93
 160,700 5.83 5.93 5.78 33,320 2,130 0.4
22/03/2013
5.83
 248,940 5.93 5.93 5.73 12,820 0 0.1
21/03/2013
5.93
 188,260 5.93 5.98 5.88 0 0 0
20/03/2013
5.93
 91,320 5.88 5.98 5.83 3,270 0 0.0
19/03/2013
5.88
 106,860 5.93 5.98 5.83 500 27,290 -0.3
18/03/2013
5.93
 151,870 6.08 6.08 5.88 40,630 19,060 0.3
15/03/2013
6.08
 657,890 5.83 6.08 5.83 526,130 17,500 6.1
14/03/2013
5.83
 387,600 5.83 5.93 5.78 274,000 119,850 1.8
13/03/2013
5.83
 291,780 5.83 5.88 5.78 225,340 0 2.6
12/03/2013
5.83
 221,800 5.83 5.93 5.78 85,280 0 1.0
11/03/2013
5.83
 193,710 5.73 5.93 5.78 29,000 2,520 0.3
08/03/2013
5.73
 191,280 5.68 5.83 5.73 43,670 1,750 0.5
07/03/2013
5.68
 201,100 5.83 5.88 5.68 22,110 1,750 0.2
06/03/2013
5.83
 261,880 5.68 5.88 5.73 46,470 1,750 0.5
05/03/2013
5.68
 134,990 5.73 5.73 5.57 20,000 0 0.2
04/03/2013
5.73
 350,110 5.83 5.88 5.68 68,000 0 0.8
01/03/2013
5.83
 423,100 5.73 5.93 5.78 84,740 8,250 0.9
28/02/2013
5.73
 429,200 5.63 5.78 5.63 115,000 145,000 -0.3
27/02/2013
5.63
 722,040 5.68 5.78 5.52 142,200 287,800 -1.6
26/02/2013
5.68
 1,073,350 6.03 6.23 5.68 100,000 305,000 -2.4
25/02/2013
6.03
 373,500 5.98 6.08 5.98 1,500 0 0.0
22/02/2013
5.98
 1,396,060 6.08 6.33 5.98 51,000 45,550 0.1
21/02/2013
6.08
 915,720 6.49 6.49 6.08 0 35,020 -0.4
20/02/2013
6.49
 445,370 6.49 6.54 6.39 123,450 29,000 1.2
19/02/2013
6.49
 997,070 6.39 6.59 6.33 220,040 0 2.8
18/02/2013
6.39
 301,290 6.28 6.39 6.23 0 21,500 -0.3
08/02/2013
6.28
 337,870 6.33 6.44 6.23 50,000 5,000 0.6
07/02/2013
6.33
 356,200 6.39 6.49 6.28 40,000 23,000 0.2
06/02/2013
6.39
 691,890 6.08 6.39 6.08 421,860 122,130 3.7
05/02/2013
6.08
 326,420 6.13 6.18 6.03 60,910 21,000 0.5
04/02/2013
6.13
 503,310 6.03 6.28 6.08 51,590 22,000 0.4
01/02/2013
6.03
 683,890 6.08 6.13 5.98 203,030 333,000 -1.5
31/01/2013
6.08
 859,350 6.39 6.39 6.08 153,060 5,720 1.8
30/01/2013
6.39
 754,760 6.54 6.54 6.33 363,410 8,910 4.5
29/01/2013
6.54
 1,667,930 6.23 6.64 6.13 769,310 14,010 9.7
28/01/2013
6.23
 2,891,660 5.83 6.23 5.88 936,700 200,000 8.9
25/01/2013
5.83
 1,110,190 5.68 5.83 5.63 410,330 0 4.7
24/01/2013
5.68
 526,070 5.57 5.68 5.52 302,100 8,000 3.3
23/01/2013
5.57
 356,880 5.47 5.57 5.47 122,330 0 1.3
22/01/2013
5.47
 338,690 5.57 5.57 5.42 2,300 5,200 0.0
21/01/2013
5.57
 539,520 5.68 5.68 5.52 6,500 318,390 -3.4
18/01/2013
5.68
 474,030 5.73 5.73 5.52 10,100 5,630 0.0
17/01/2013
5.73
 508,240 5.88 5.88 5.73 19,000 10,000 0.1
16/01/2013
5.88
 1,160,520 5.83 5.93 5.73 204,350 23,000 2.1
15/01/2013
5.83
 1,030,380 5.63 5.88 5.57 496,380 49,300 5.1
14/01/2013
5.63
 414,540 5.63 5.63 5.52 123,230 0 1.4
11/01/2013
5.63
 799,660 5.73 5.78 5.52 251,460 20,000 2.6
10/01/2013
5.73
 1,353,100 5.73 5.73 5.47 413,490 69,500 3.8
09/01/2013
5.73
 1,069,840 5.78 5.93 5.57 309,190 0 3.5
08/01/2013
5.78
 2,337,780 5.52 5.78 5.68 656,440 383,000 3.1
07/01/2013
5.52
 1,655,040 5.27 5.52 5.37 171,480 283,910 -1.2
04/01/2013
5.27
 392,830 5.27 5.32 5.22 68,720 36,090 0.3
03/01/2013
5.27
 383,370 5.27 5.27 5.17 117,290 10,000 1.1
02/01/2013
5.27
 532,600 5.22 5.32 5.22 0 84,940 -0.9
28/12/2012
5.22
 209,810 5.22 5.27 5.22 3,000 70,000 -0.7
27/12/2012
5.22
 707,420 5.17 5.37 5.12 50,000 30,000 0.2
26/12/2012
5.17
 294,550 5.17 5.17 5.07 300 140,000 -1.4
25/12/2012
5.17
 145,170 5.22 5.22 5.17 21,450 54,840 -0.3
24/12/2012
5.22
 369,240 5.17 5.22 5.12 137,620 77,270 0.6
21/12/2012
5.17
 546,430 5.12 5.17 5.07 227,500 110,000 1.2
20/12/2012
5.12
 250,180 5.17 5.17 5.12 32,970 158,050 -1.3
19/12/2012
5.17
 343,520 5.07 5.17 5.07 0 285,770 -2.9
18/12/2012
5.07
 401,630 5.17 5.22 5.07 0 279,000 -2.8
17/12/2012: Cổ tức tiền mặt tỉ lệ: 6%
17/12/2012
5.17
 522,710 5.22 5.27 5.17 0 330,000 -3.4
14/12/2012
5.22
 276,310 5.27 5.27 5.17 2,000 152,310 -1.6
13/12/2012
5.27
 281,060 5.22 5.27 5.17 0 138,700 -1.5
12/12/2012
5.22
 223,790 5.22 5.27 5.22 6,000 101,180 -1.0
11/12/2012
5.22
 395,190 5.22 5.27 5.22 231,620 146,700 0.9
10/12/2012
5.22
 240,490 5.22 5.27 5.17 5,000 100,000 -1.0
07/12/2012
5.22
 226,870 5.17 5.27 5.22 46,280 0 0.5
06/12/2012
5.17
 131,360 5.22 5.27 5.17 0 0 0
05/12/2012
5.22
 222,130 5.17 5.27 5.17 100,000 0 1.1
04/12/2012
5.17
 162,730 5.22 5.22 5.12 0 0 0
03/12/2012
5.22
 199,520 5.17 5.22 5.12 131,020 0 1.4
30/11/2012
5.17
 127,510 5.17 5.22 5.12 25,630 0 0.3
29/11/2012
5.17
 57,590 5.22 5.22 5.17 0 3,930 0.0
28/11/2012
5.22
 214,840 5.22 5.27 5.12 1,104,008 1,161,908 -0.6
27/11/2012
5.22
 176,490 5.17 5.32 5.17 85,000 4,710 0.9
26/11/2012
5.17
 142,050 5.27 5.27 5.17 0 2,360 0.0
23/11/2012
5.27
 82,230 5.27 5.32 5.22 0 6,060 -0.1
22/11/2012
5.27
 60,660 5.27 5.32 5.27 0 4,820 -0.1
21/11/2012
5.27
 259,570 5.36 5.41 5.27 51,200 118,930 -0.7
20/11/2012
5.36
 214,720 5.32 5.41 5.36 67,000 150 0.7
19/11/2012
5.32
 176,340 5.32 5.36 5.32 63,600 3,000 0.7
16/11/2012
5.32
 97,250 5.36 5.41 5.32 0 0 0
15/11/2012
5.36
 506,350 5.32 5.46 5.32 313,040 116,910 2.2
14/11/2012
5.32
 545,020 5.22 5.46 5.17 0 203,090 -2.3
13/11/2012
5.22
 211,720 5.22 5.27 5.22 50,000 0 0.5
12/11/2012
5.22
 219,710 5.22 5.27 5.17 35,670 0 0.4
09/11/2012
5.22
 115,530 5.22 5.27 5.17 0 20,550 -0.2

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