CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

47.40
0.30
(0.64%)
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
(2025-07-02) 		-2.80 -5.61% 312,000 -45,400 -1.9
47.10
49.90
47.40
2 tháng
(2025-06-02) 		-1.99 -4.06% 2,975,900 -1,878,900 -87.1
45.45
50.50
47.40
3 tháng
(2025-05-05) 		-5.46 -10.38% 3,064,900 -1,914,600 -88.1
45.45
52.85
47.40
6 tháng
(2025-02-03) 		-2.39 -4.83% 3,993,000 -2,032,158 -94.1
45.45
53.45
47.40
12 tháng
(2024-08-06) 		-1.88 -3.85% 5,786,800 -2,195,617 -102.3
45.45
53.45
47.40
24 tháng
(2023-08-14) 		4.49 10.54% 11,176,700 -2,088,017 -97.3
39.11
53.45
47.40
36 tháng
(2022-08-17) 		12.22 35.02% 38,367,800 -1,104,950 -60.7
21.30
53.45
47.40
60 tháng
(2020-08-27) 		33.33 242.01% 87,351,340 -2,506,370 -93.0
13.69
53.45
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2007
19.30
 228,350 19.30 19.30 18.82 68,480 199,680 0
14/02/2007
19.30
 407,620 19.30 19.30 19.30 285,000 385,470 0
13/02/2007
19.30
 270,290 19.18 20.13 19.30 92,060 141,320 0
12/02/2007
19.18
 556,330 19.06 19.18 19.06 266,120 354,100 0
09/02/2007
19.06
 208,530 20.01 20.01 19.06 90,460 188,640 0
08/02/2007
20.01
 164,760 20.96 20.96 20.01 122,870 164,760 0
07/02/2007
20.96
 303,250 20.25 20.96 20.25 238,320 96,820 0
06/02/2007
20.25
 293,960 19.30 20.25 19.53 242,480 138,950 0
05/02/2007
19.30
 117,560 20.25 20.25 19.30 33,880 51,650 0
02/02/2007
20.25
 208,990 19.77 20.25 20.25 0 0 0
01/02/2007
19.77
 453,540 19.65 20.61 19.77 419,060 81,730 0
31/01/2007
19.65
 267,360 18.82 19.65 19.65 283,150 129,200 0
30/01/2007
18.82
 498,290 17.99 18.82 18.82 514,080 239,200 0
29/01/2007
17.99
 544,520 17.75 18.58 17.15 210,460 462,340 0
26/01/2007
17.75
 547,990 18.58 18.58 17.75 144,260 449,840 0
25/01/2007
18.58
 265,200 19.53 19.53 18.58 156,460 233,380 0
24/01/2007
19.53
 294,790 20.49 20.49 19.53 187,290 47,400 0
23/01/2007
20.49
 330,700 19.53 20.49 20.49 260,950 6,200 0
22/01/2007
19.53
 545,360 18.94 19.77 19.53 0 0 0
19/01/2007
18.94
 261,810 18.11 18.94 18.94 217,970 1,050 0
18/01/2007
18.11
 779,820 17.27 18.11 16.44 294,700 322,340 0
17/01/2007
17.27
 705,000 18.11 18.94 17.27 548,300 49,000 0
16/01/2007
18.11
 239,620 17.27 18.11 18.11 0 0 0
15/01/2007
17.27
 156,560 16.56 17.27 17.27 132,960 530 0
12/01/2007
16.56
 214,060 15.84 16.56 16.56 180,660 23,460 0
11/01/2007
15.84
 382,000 15.13 15.84 15.84 221,600 50,000 0
10/01/2007
15.13
 203,130 14.41 15.13 15.13 142,300 7,320 0
09/01/2007
14.41
 512,670 13.82 14.41 14.41 496,370 3,560 0
08/01/2007
13.82
 415,110 13.22 13.82 13.82 399,410 1,500 0
05/01/2007
13.22
 223,260 12.63 13.22 13.22 111,770 0 0
04/01/2007
12.63
 169,820 12.03 12.63 12.63 59,100 44,850 0
03/01/2007
12.03
 368,670 11.79 12.03 11.67 192,400 0 0
02/01/2007
11.79
 87,350 11.82 12.03 11.79 1,500 0 0
29/12/2006
11.82
 99,070 11.44 11.82 11.63 19,800 0 0
28/12/2006
11.44
 384,810 12.03 12.51 11.44 127,660 251,770 0
27/12/2006
12.03
 1,399,540 11.55 12.03 10.98 5,000 1,200,340 0
26/12/2006
11.55
 262,290 12.15 12.15 11.55 400 210,120 0
25/12/2006
12.15
 42,690 12.75 12.75 12.15 900 0 0
22/12/2006
12.75
 70,310 13.34 13.34 12.75 50,000 9,900 0
21/12/2006
13.34
 170,890 13.94 13.94 13.34 121,400 0 0
20/12/2006
13.94
 725,970 14.29 15.01 13.94 392,900 132,000 0
19/12/2006
14.29
 288,280 13.70 14.29 14.29 277,200 5,120 0
18/12/2006
13.70
 199,910 13.10 13.70 13.70 0 0 0
15/12/2006
13.10
 383,160 12.51 13.10 13.10 323,760 30,200 0
14/12/2006
12.51
 494,730 11.91 12.51 12.39 399,540 40,000 0
13/12/2006
11.91
 266,620 11.44 11.91 11.91 154,500 17,400 0
12/12/2006
11.44
 790,030 11.82 12.39 11.44 511,400 21,820 0
11/12/2006
11.82
 440,150 11.27 11.82 11.82 430,670 32,600 0
08/12/2006
11.27
 197,980 10.74 11.27 11.27 186,480 0 0
07/12/2006
10.74
 337,650 10.24 10.74 10.74 330,030 0 0
06/12/2006
10.24
 268,600 9.91 10.24 9.98 217,710 100 0
05/12/2006
9.91
 199,230 10.12 10.12 9.79 66,000 4,080 0
04/12/2006
10.12
 186,270 10.24 10.24 10.12 116,930 0 0
01/12/2006
10.24
 224,070 10.24 10.34 10.24 176,560 1,000 0
30/11/2006
10.24
 179,980 10.01 10.24 9.91 0 0 0
29/11/2006
10.01
 227,340 10.48 10.48 9.96 0 0 0
28/11/2006
10.48
 327,910 10.48 10.48 10.24 0 0 0
27/11/2006
10.48
 376,000 11.03 11.55 10.48 0 0 0
24/11/2006
11.03
 223,090 10.51 11.03 11.03 0 0 0
23/11/2006
10.51
 397,940 10.01 10.51 10.24 0 0 0
22/11/2006
10.01
 426,510 9.89 10.01 10.01 0 0 0
21/11/2006
9.89
 449,450 9.89 10.01 9.89 0 0 0
20/11/2006
9.89
 904,780 9.58 9.91 9.72 0 0 0
17/11/2006
9.58
 608,030 9.39 9.58 9.46 0 0 0
16/11/2006
9.39
 395,630 9.51 9.51 9.29 0 0 0
15/11/2006
9.51
 791,170 9.27 9.72 9.51 0 0 0
14/11/2006
9.27
 589,780 8.84 9.27 9.05 0 0 0
13/11/2006
8.84
 132,500 8.81 8.84 8.81 0 0 0
10/11/2006
8.81
 169,420 8.84 8.89 8.81 0 0 0
09/11/2006
8.84
 123,140 8.81 8.84 8.81 0 0 0
08/11/2006
8.81
 154,890 8.70 8.81 8.81 0 0 0
07/11/2006
8.70
 82,810 8.67 8.70 8.67 0 0 0
06/11/2006
8.67
 48,400 8.67 8.67 8.67 0 0 0
03/11/2006: Cổ tức tiền mặt tỉ lệ: 8%
03/11/2006
8.67
 52,440 8.65 8.70 8.67 0 0 0
02/11/2006
8.65
 61,550 8.69 8.74 8.65 0 0 0
01/11/2006
8.69
 49,710 8.62 8.74 8.62 0 0 0
31/10/2006
8.62
 123,040 8.65 8.65 8.53 0 0 0
30/10/2006
8.65
 49,520 8.74 8.74 8.65 0 0 0
27/10/2006
8.74
 151,190 8.74 8.74 8.74 0 0 0
26/10/2006
8.74
 127,160 8.72 8.76 8.74 0 0 0
25/10/2006
8.72
 122,410 8.67 8.72 8.69 0 0 0
24/10/2006
8.67
 181,310 8.67 8.67 8.62 0 0 0
23/10/2006
8.67
 227,350 8.79 8.79 8.67 0 0 0
20/10/2006
8.79
 116,200 8.74 8.79 8.76 0 0 0
19/10/2006
8.74
 93,580 8.69 8.74 8.69 0 0 0
18/10/2006
8.69
 215,200 8.65 8.69 8.65 0 0 0
17/10/2006
8.65
 248,080 8.72 8.72 8.65 0 0 0
16/10/2006
8.72
 84,420 8.74 8.74 8.72 0 0 0
13/10/2006
8.74
 268,320 8.74 8.74 8.74 0 0 0
12/10/2006
8.74
 94,190 8.76 8.76 8.74 0 0 0
11/10/2006
8.76
 84,990 8.74 8.86 8.74 0 0 0
10/10/2006
8.74
 168,070 8.76 8.76 8.74 0 0 0
09/10/2006
8.76
 280,110 8.74 8.76 8.72 0 0 0
06/10/2006
8.74
 112,720 8.74 8.74 8.74 0 0 0
05/10/2006
8.74
 125,700 8.86 8.86 8.74 0 0 0
04/10/2006
8.86
 193,290 8.86 8.86 8.86 0 0 0
03/10/2006
8.86
 231,380 8.86 8.90 8.86 0 0 0
02/10/2006
8.86
 164,820 8.95 8.95 8.86 0 0 0
29/09/2006
8.95
 400,670 8.83 8.97 8.95 259,250 3,000 0
28/09/2006
8.83
 177,090 8.76 8.83 8.81 102,290 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |