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)
09/11/2010
4.43
 694,900 4.55 4.55 4.43 31,750 16,970 0.2
08/11/2010
4.55
 747,780 4.70 4.70 4.55 0 22,000 -0.3
05/11/2010
4.70
 1,175,870 4.70 4.78 4.70 547,630 100,000 5.5
04/11/2010
4.70
 2,544,500 4.55 4.74 4.55 523,580 100 6.3
03/11/2010
4.55
 787,590 4.51 4.58 4.51 547,630 4,570 6.4
02/11/2010
4.51
 666,100 4.47 4.51 4.43 500,000 3,000 5.7
01/11/2010
4.47
 780,010 4.35 4.47 4.35 547,640 6,900 6.2
29/10/2010
4.35
 688,310 4.27 4.39 4.27 506,500 3,570 5.6
28/10/2010
4.27
 696,350 4.27 4.31 4.27 500,000 0 5.5
27/10/2010
4.27
 424,140 4.35 4.39 4.27 55,350 0 0.6
26/10/2010
4.35
 191,590 4.27 4.39 4.27 2,900 0 0.0
25/10/2010
4.27
 209,530 4.31 4.31 4.23 5,300 0 0.1
22/10/2010
4.31
 202,500 4.23 4.31 4.23 66,530 0 0.7
21/10/2010
4.23
 792,920 4.35 4.39 4.23 47,660 732,070 -7.6
20/10/2010
4.35
 265,630 4.51 4.51 4.35 4,500 0 0.1
19/10/2010
4.51
 346,280 4.58 4.58 4.47 49,280 1,950 0.5
18/10/2010
4.58
 166,480 4.55 4.58 4.51 9,350 0 0.1
15/10/2010
4.55
 300,520 4.58 4.58 4.51 96,070 0 1.1
14/10/2010
4.58
 318,780 4.55 4.58 4.51 22,100 0 0.3
13/10/2010
4.55
 246,660 4.51 4.58 4.51 73,410 0 0.9
12/10/2010
4.51
 328,270 4.58 4.58 4.51 0 125,890 -1.5
11/10/2010
4.58
 303,700 4.62 4.62 4.58 200 139,020 -1.6
08/10/2010
4.62
 332,710 4.62 4.62 4.58 71,330 150,000 -0.9
07/10/2010
4.62
 513,170 4.66 4.66 4.58 91,100 132,170 -0.5
06/10/2010
4.66
 312,790 4.62 4.66 4.62 178,510 5,640 2.1
05/10/2010
4.62
 512,980 4.58 4.62 4.55 128,180 0 1.5
04/10/2010
4.58
 747,830 4.62 4.66 4.55 196,290 0 2.3
01/10/2010
4.62
 292,470 4.66 4.66 4.62 96,750 1,290 1.1
30/09/2010
4.66
 315,650 4.66 4.66 4.58 115,480 3,580 1.3
29/09/2010
4.66
 714,350 4.66 4.74 4.62 118,140 0 1.4
28/09/2010
4.66
 246,010 4.62 4.70 4.62 68,610 0 0.8
27/09/2010
4.62
 593,420 4.58 4.66 4.58 1,000 0 0.0
24/09/2010
4.58
 245,280 4.58 4.62 4.55 0 0 0
23/09/2010
4.58
 382,270 4.62 4.62 4.55 51,660 0 0.6
22/09/2010
4.62
 350,000 4.58 4.66 4.58 37,560 0 0.4
21/09/2010
4.58
 405,020 4.66 4.66 4.58 0 210,180 -2.5
20/09/2010
4.66
 614,230 4.70 4.74 4.62 33,730 1,650 0.4
17/09/2010
4.70
 516,510 4.74 4.74 4.66 3,000 100,000 -1.2
16/09/2010
4.74
 918,470 4.78 4.82 4.62 43,470 100,800 -0.7
15/09/2010
4.78
 498,200 4.82 4.82 4.66 149,850 76,790 0.9
14/09/2010
4.82
 690,570 4.74 4.82 4.62 0 16,010 -0.2
13/09/2010
4.74
 962,690 4.62 4.74 4.51 68,670 1,420 0.8
10/09/2010
4.62
 890,140 4.74 4.74 4.62 11,780 0 0.1
09/09/2010
4.74
 530,710 4.66 4.74 4.66 82,600 5,080 0.9
08/09/2010
4.66
 1,347,980 4.74 4.74 4.58 140,330 54,650 1.0
07/09/2010
4.74
 979,100 4.82 4.82 4.74 88,380 0 1.1
06/09/2010
4.82
 1,387,910 4.82 4.90 4.82 253,410 53,580 2.5
01/09/2010
4.82
 1,415,610 4.93 4.93 4.78 57,740 120,000 -0.8
31/08/2010
4.93
 1,611,910 4.86 4.97 4.78 106,230 2,000 1.3
30/08/2010: Cổ tức tiền mặt tỉ lệ: 4%
30/08/2010
4.86
 2,662,370 4.70 4.93 4.74 8,200 138,420 -1.6
27/08/2010
4.70
 1,070,800 4.63 4.70 4.51 14,000 51,700 -0.5
26/08/2010
4.63
 635,370 4.51 4.70 4.51 95,290 30,000 0.8
25/08/2010
4.51
 1,893,490 4.48 4.51 4.44 815,720 3,000 9.7
24/08/2010
4.48
 871,500 4.51 4.51 4.40 0 0 0
23/08/2010
4.51
 534,610 4.55 4.55 4.48 0 177,670 -2.1
20/08/2010
4.55
 1,115,900 4.44 4.55 4.40 120,380 335,050 -2.6
19/08/2010
4.44
 635,880 4.44 4.51 4.44 11,570 63,210 -0.6
18/08/2010
4.44
 1,680,340 4.59 4.66 4.44 260,100 353,000 -1.1
17/08/2010
4.59
 1,388,930 4.51 4.66 4.48 307,070 186,230 1.5
16/08/2010
4.51
 942,080 4.33 4.51 4.36 80,000 321,700 -2.9
13/08/2010
4.33
 756,170 4.25 4.33 4.17 330,000 509,500 -2.1
12/08/2010
4.25
 1,000,530 4.44 4.44 4.25 71,000 53,580 0.2
11/08/2010
4.44
 777,250 4.44 4.48 4.36 0 0 0
10/08/2010
4.44
 719,480 4.55 4.55 4.33 3,050 22,910 -0.2
09/08/2010
4.55
 579,690 4.66 4.70 4.51 26,530 0 0.3
06/08/2010
4.66
 606,200 4.78 4.81 4.66 2,000 272,010 -3.4
05/08/2010
4.78
 1,340,440 4.70 4.81 4.70 34,260 324,000 -3.7
04/08/2010
4.70
 542,810 4.66 4.70 4.63 1,190 100,000 -1.2
03/08/2010
4.66
 761,420 4.66 4.74 4.66 0 423,630 -5.3
02/08/2010
4.66
 1,330,650 4.66 4.70 4.66 0 974,110 -12.1
30/07/2010
4.66
 2,500,030 4.63 4.70 4.63 33,010 1,526,500 -18.5
29/07/2010
4.63
 1,571,860 4.81 4.85 4.63 0 487,000 -6.1
28/07/2010
4.81
 610,800 4.96 4.96 4.78 2,300 1,800 0.0
27/07/2010
4.96
 452,010 5.04 5.08 4.96 2,000 65,730 -0.8
26/07/2010
5.04
 188,790 5.08 5.11 5.04 0 0 0
23/07/2010
5.08
 431,820 5.11 5.11 5.04 30,700 157,180 -1.7
22/07/2010
5.11
 652,450 5.11 5.15 5.08 5,400 278,330 -3.7
21/07/2010
5.11
 1,751,790 5.15 5.15 5.08 110,010 1,012,910 -12.3
20/07/2010
5.15
 468,260 5.11 5.15 5.08 5,000 243,650 -3.2
19/07/2010
5.11
 640,520 5.11 5.15 5.08 44,680 461,800 -5.7
16/07/2010
5.11
 617,190 5.11 5.15 5.11 69,850 448,160 -5.2
15/07/2010
5.11
 385,460 5.11 5.15 5.08 1,700 121,620 -1.6
14/07/2010
5.11
 576,950 5.15 5.19 5.11 16,450 324,000 -4.2
13/07/2010
5.15
 570,580 5.11 5.19 5.11 58,670 382,920 -4.4
12/07/2010
5.11
 162,440 5.11 5.15 5.08 250 2,000 0.0
09/07/2010
5.11
 320,050 5.11 5.19 5.11 114,500 176,960 -0.9
08/07/2010
5.11
 512,590 5.15 5.19 5.11 10,300 177,680 -2.3
07/07/2010
5.15
 606,240 5.11 5.19 5.11 1,040 390,150 -5.3
06/07/2010
5.11
 273,870 5.19 5.19 5.11 2,680 75,000 -1.0
05/07/2010
5.19
 379,460 5.23 5.23 5.19 118,860 211,640 -1.3
02/07/2010
5.23
 793,990 5.19 5.23 5.15 213,730 648,470 -6.0
01/07/2010
5.19
 909,320 5.11 5.19 5.08 368,200 339,860 0.4
30/06/2010
5.11
 363,290 5.19 5.19 5.08 400 3,730 0.0
29/06/2010
5.19
 351,920 5.11 5.23 5.11 5,000 10,000 -0.1
28/06/2010
5.11
 1,029,500 5.19 5.23 5.11 1,000 182,080 -2.5
25/06/2010
5.19
 471,660 5.27 5.27 5.19 3,500 237,010 -3.2
24/06/2010
5.27
 707,300 5.23 5.30 5.23 0 235,340 -3.3
23/06/2010
5.23
 201,250 5.27 5.27 5.23 0 0 0
22/06/2010
5.27
 392,060 5.27 5.30 5.23 59,150 9,180 0.7
21/06/2010
5.27
 399,070 5.27 5.34 5.27 160 140,810 -2.0

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