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)
20/01/2012
3.88
 111,300 3.93 3.93 3.83 29,510 33,070 0.0
19/01/2012
3.93
 80,700 3.88 3.93 3.83 500 0 0.0
18/01/2012
3.88
 520,050 3.83 3.88 3.78 309,000 4,190 2.4
17/01/2012
3.83
 361,050 3.83 3.83 3.78 249,200 0 2.0
16/01/2012
3.83
 495,660 3.83 3.83 3.74 324,530 2,540 2.5
13/01/2012
3.83
 456,900 3.83 3.88 3.74 285,200 0 2.2
12/01/2012
3.83
 364,740 3.88 3.88 3.74 183,100 0 1.5
11/01/2012
3.88
 154,130 3.93 3.97 3.83 31,900 0 0.3
10/01/2012
3.93
 67,500 3.97 3.97 3.88 17,520 1,380 0.1
09/01/2012
3.97
 31,580 3.97 3.97 3.88 2,000 0 0.0
06/01/2012
3.97
 188,840 3.93 3.97 3.93 153,570 0 1.3
05/01/2012
3.93
 208,500 3.97 4.02 3.93 134,470 10,770 1.0
04/01/2012
3.97
 153,830 3.97 4.02 3.97 110,100 0 0.9
03/01/2012
3.97
 129,020 3.97 4.02 3.97 81,870 0 0.7
30/12/2011
3.97
 121,690 3.97 4.02 3.97 73,180 23,170 0.4
29/12/2011
3.97
 152,180 4.02 4.02 3.93 85,080 0 0.7
28/12/2011
4.02
 151,620 3.88 4.02 3.88 117,590 19,130 0.8
27/12/2011
3.88
 284,080 3.93 3.93 3.88 425,490 181,460 2.0
26/12/2011
3.93
 442,120 3.93 3.97 3.93 554,440 181,460 3.1
23/12/2011
3.93
 388,980 3.93 3.97 3.88 315,900 0 2.6
22/12/2011
3.93
 358,960 3.93 3.97 3.93 283,620 100 2.3
21/12/2011
3.93
 169,710 3.88 3.97 3.88 139,120 0 1.1
20/12/2011
3.88
 562,650 3.93 3.97 3.88 446,110 24,200 3.4
19/12/2011
3.93
 203,790 3.93 3.97 3.88 96,740 1,270 0.8
16/12/2011
3.93
 204,420 3.83 3.97 3.88 83,770 1,770 0.7
15/12/2011
3.83
 1,153,000 3.97 3.97 3.78 889,280 402,930 3.9
14/12/2011: Cổ tức tiền mặt tỉ lệ: 20%
14/12/2011
3.97
 640,330 4.12 4.12 3.93 227,540 13,770 1.8
13/12/2011
4.12
 723,940 4.16 4.20 4.08 0 90,200 -1.0
12/12/2011
4.16
 566,310 4.20 4.23 4.12 500 40,000 -0.4
09/12/2011
4.20
 485,010 4.20 4.23 4.16 39,500 0 0.4
08/12/2011
4.20
 764,000 4.23 4.23 4.16 241,000 81,960 1.7
07/12/2011
4.23
 952,830 4.12 4.27 4.12 42,460 346,960 -3.3
06/12/2011
4.12
 1,279,920 4.31 4.31 4.12 190,100 299,240 -1.2
05/12/2011
4.31
 1,237,620 4.27 4.43 4.23 132,600 389,210 -2.9
02/12/2011
4.27
 1,027,090 4.20 4.31 4.20 360,500 10,000 3.8
01/12/2011
4.20
 707,040 4.08 4.23 4.12 340,000 12,440 3.5
30/11/2011
4.08
 620,470 3.96 4.08 3.96 134,140 10,000 1.3
29/11/2011
3.96
 127,840 3.96 4.00 3.92 98,610 4,060 1.0
28/11/2011
3.96
 156,400 3.92 4.00 3.92 180,000 62,650 1.2
25/11/2011
3.92
 152,670 3.92 3.92 3.89 149,170 0 1.5
24/11/2011
3.92
 138,310 4.00 4.00 3.92 43,330 0 0.4
23/11/2011
4.00
 179,900 3.92 4.00 3.92 8,100 0 0.1
22/11/2011
3.92
 160,250 3.89 3.92 3.85 105,660 3,250 1.0
21/11/2011
3.89
 186,010 3.89 3.92 3.85 103,960 0 1.0
18/11/2011
3.89
 127,490 3.89 3.89 3.85 40,000 10,000 0.3
17/11/2011
3.89
 191,220 3.92 3.92 3.85 72,000 60,000 0.1
16/11/2011
3.92
 126,760 3.89 3.92 3.85 56,740 37,000 0.2
15/11/2011
3.89
 206,490 3.85 3.92 3.89 110,000 70,000 0.4
14/11/2011
3.85
 293,710 3.89 3.89 3.85 234,940 89,710 1.4
11/11/2011
3.89
 294,310 3.89 3.92 3.85 117,270 72,340 0.4
10/11/2011
3.89
 152,710 3.89 3.92 3.85 104,510 0 1.0
09/11/2011
3.89
 97,670 3.89 3.89 3.85 64,440 0 0.6
08/11/2011
3.89
 76,730 3.92 3.92 3.85 14,940 6,680 0.1
07/11/2011
3.92
 266,520 3.89 3.92 3.85 116,240 15,000 1.0
04/11/2011
3.89
 102,560 3.89 3.92 3.85 0 15,000 -0.1
03/11/2011
3.89
 312,470 3.77 3.89 3.85 0 0 0
02/11/2011
3.77
 230,010 3.85 3.85 3.77 58,970 85,880 -0.3
01/11/2011
3.85
 21,810 3.89 3.89 3.85 0 0 0
31/10/2011
3.89
 103,470 3.92 3.92 3.89 0 17,000 -0.2
28/10/2011
3.92
 52,530 3.85 3.92 3.85 0 5,090 -0.1
27/10/2011
3.85
 41,660 3.85 3.89 3.85 0 0 0
26/10/2011
3.85
 27,560 3.81 3.85 3.81 0 0 0
25/10/2011
3.81
 72,530 3.81 3.81 3.77 400 0 0.0
24/10/2011
3.81
 62,490 3.85 3.89 3.81 0 0 0
21/10/2011
3.85
 46,530 3.85 3.89 3.77 2,940 110 0.0
20/10/2011
3.85
 57,350 3.85 3.85 3.81 0 0 0
19/10/2011
3.85
 57,620 3.85 3.89 3.85 10,000 0 0.1
18/10/2011
3.85
 139,990 3.85 3.85 3.81 107,060 0 1.1
17/10/2011
3.85
 84,030 3.85 3.85 3.85 0 0 0
14/10/2011
3.85
 57,770 3.85 3.89 3.85 0 10,260 -0.1
13/10/2011
3.85
 164,570 3.85 3.89 3.81 100 0 0.0
12/10/2011
3.85
 129,060 3.92 3.92 3.85 5,500 0 0.1
11/10/2011
3.92
 68,870 3.89 3.92 3.85 0 15,290 -0.2
10/10/2011
3.89
 27,030 3.92 3.96 3.89 100 7,630 -0.1
07/10/2011
3.92
 223,090 3.92 3.92 3.89 177,500 5,310 1.7
06/10/2011
3.92
 212,120 3.89 3.96 3.89 0 0 0
05/10/2011
3.89
 406,880 3.89 3.89 3.85 200,000 3,280 2.0
04/10/2011
3.89
 472,960 3.89 3.92 3.85 257,740 107,310 1.5
03/10/2011
3.89
 103,900 3.96 4.00 3.89 590 0 0.0
30/09/2011
3.96
 137,690 3.96 3.96 3.89 0 45,730 -0.5
29/09/2011
3.96
 160,400 3.96 3.96 3.89 0 47,000 -0.5
28/09/2011
3.96
 307,960 3.96 4.04 3.96 50 22,780 -0.2
27/09/2011
3.96
 510,120 4.04 4.04 3.96 40,000 60,820 -0.2
26/09/2011
4.04
 226,210 4.04 4.08 3.96 7,060 49,370 -0.4
23/09/2011
4.04
 408,850 4.12 4.12 4.00 180,000 0 1.9
22/09/2011
4.12
 193,690 4.08 4.12 4.04 1,000 820 0.0
21/09/2011
4.08
 413,990 4.12 4.12 4.08 192,040 52,300 1.5
20/09/2011
4.12
 335,810 4.12 4.16 4.08 210,000 0 2.2
19/09/2011
4.12
 442,230 4.04 4.12 4.00 129,010 0 1.3
16/09/2011
4.04
 718,970 4.08 4.08 4.00 196,000 0 2.0
15/09/2011
4.08
 689,280 4.16 4.16 4.00 252,970 2,560 2.6
14/09/2011
4.16
 843,950 4.23 4.27 4.16 419,890 0 4.5
13/09/2011
4.23
 498,280 4.20 4.27 4.20 174,540 2,930 1.9
12/09/2011
4.20
 443,530 4.16 4.27 4.16 156,010 9,580 1.6
09/09/2011
4.16
 811,360 4.00 4.16 3.96 91,050 500 1.0
08/09/2011
4.00
 804,350 3.92 4.08 3.92 47,000 6,600 0.4
07/09/2011
3.92
 637,140 3.89 3.96 3.89 257,990 242,010 0.2
06/09/2011
3.89
 805,830 3.85 3.92 3.77 581,730 50,000 5.3
05/09/2011
3.85
 775,900 3.92 3.92 3.85 356,870 372,860 -0.2
01/09/2011
3.92
 694,470 3.85 3.92 3.81 204,010 170,030 0.3

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