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)
27/08/2007
10.41
 271,590 9.93 10.41 10.11 111,400 3,000 0
24/08/2007
9.93
 317,050 9.47 9.93 9.84 21,100 125,780 0
23/08/2007
9.47
 572,820 9.04 9.47 9.04 96,100 225,560 0
22/08/2007
9.04
 27,140 8.62 9.04 9.04 0 1,380 0
21/08/2007
8.62
 123,160 8.23 8.62 8.42 72,090 0 0
20/08/2007
8.23
 163,010 8.64 8.64 8.23 2,800 133,740 0
17/08/2007
8.64
 142,580 9.01 9.01 8.64 2,070 94,560 0
16/08/2007
9.01
 118,310 9.36 9.36 9.01 0 100,600 0
15/08/2007: Cổ tức tiền mặt tỉ lệ: 6%
Quyền mua cổ phiếu: 10/1 Giá: 36 (Volume + 10%, Ratio=0.10)
15/08/2007
9.36
 141,450 9.15 9.43 9.36 300 0 0
14/08/2007
9.15
 169,830 9.06 9.15 9.04 0 117,280 0
13/08/2007
9.06
 134,250 9.40 9.40 9.06 300 121,510 0
10/08/2007
9.40
 180,700 9.30 9.57 9.36 400 115,710 0
09/08/2007
9.30
 318,400 9.57 9.68 9.19 8,640 298,900 0
08/08/2007
9.57
 162,350 9.32 9.57 9.32 12,980 85,800 0
07/08/2007
9.32
 76,660 9.81 10.00 9.32 100 67,680 0
06/08/2007
9.81
 27,230 10.02 10.02 9.81 20 7,100 0
03/08/2007
10.02
 121,760 10.53 10.53 10.02 19,400 103,210 0
02/08/2007
10.53
 63,560 10.96 11.06 10.53 3,580 43,780 0
01/08/2007
10.96
 244,200 10.96 10.96 10.45 13,400 201,380 0
31/07/2007
10.96
 17,770 11.49 11.49 10.96 4,100 8,970 0
30/07/2007
11.49
 37,290 12.02 12.02 11.49 0 0 0
27/07/2007
12.02
 74,870 12.55 12.55 12.02 41,100 69,070 0
26/07/2007
12.55
 111,770 12.55 12.66 12.55 90,520 77,480 0
25/07/2007
12.55
 200,920 12.45 12.55 12.45 188,730 142,080 0
24/07/2007
12.45
 127,740 12.34 12.66 12.45 108,340 106,500 0
23/07/2007
12.34
 68,540 12.55 12.55 12.34 51,000 13,000 0
20/07/2007
12.55
 23,450 12.66 12.66 12.55 120 8,830 0
19/07/2007
12.66
 38,190 12.87 12.87 12.66 21,020 3,850 0
18/07/2007
12.87
 95,070 12.98 12.98 12.87 78,970 44,200 0
17/07/2007
12.98
 35,990 12.98 12.98 12.98 22,520 0 0
16/07/2007
12.98
 32,030 13.08 13.08 12.98 19,480 7,460 0
13/07/2007
13.08
 41,990 13.19 13.19 13.08 21,260 990 0
12/07/2007
13.19
 34,170 13.30 13.30 13.19 27,830 12,760 0
11/07/2007
13.30
 45,500 13.30 13.40 13.30 30,100 2,000 0
10/07/2007
13.30
 28,130 13.30 13.30 13.19 0 6,170 0
09/07/2007
13.30
 72,560 13.40 13.40 12.98 52,650 48,270 0
06/07/2007
13.40
 42,390 13.40 13.40 13.08 25,850 0 0
05/07/2007
13.40
 114,930 13.30 13.40 12.98 111,810 100 0
04/07/2007
13.30
 40,440 12.77 13.30 12.77 1,580 2,000 0
03/07/2007
12.77
 68,980 13.19 13.19 12.66 50,040 1,270 0
02/07/2007
13.19
 105,100 13.30 13.40 13.19 81,260 100 0
29/06/2007
13.30
 32,550 13.40 13.40 13.30 2,800 6,400 0
28/06/2007
13.40
 63,520 13.62 13.62 13.40 25,300 36,000 0
27/06/2007
13.62
 23,420 13.72 13.72 13.62 5,630 100 0
26/06/2007
13.72
 61,320 13.83 13.94 13.72 18,040 28,780 0
25/06/2007
13.83
 30,600 13.62 13.83 13.51 10,250 5,000 0
22/06/2007
13.62
 75,200 13.62 13.62 13.51 41,290 41,250 0
21/06/2007
13.62
 67,000 13.83 13.83 13.62 5,660 60,800 0
20/06/2007
13.83
 84,860 14.15 14.15 13.83 12,450 67,650 0
19/06/2007
14.15
 102,550 13.83 14.25 13.83 75,410 80,300 0
18/06/2007
13.83
 222,810 14.47 14.47 13.83 66,100 219,490 0
15/06/2007
14.47
 123,180 14.36 14.47 14.47 109,630 34,330 0
14/06/2007
14.36
 16,550 14.47 14.47 14.36 3,720 4,190 0
13/06/2007
14.47
 61,240 14.47 14.57 14.47 42,920 36,760 0
12/06/2007
14.47
 61,790 14.47 14.68 14.47 45,730 15,330 0
11/06/2007
14.47
 50,430 14.47 14.57 14.47 13,750 23,020 0
08/06/2007
14.47
 80,610 14.68 14.68 14.47 63,530 56,380 0
07/06/2007
14.68
 84,000 14.68 14.68 14.68 37,560 75,730 0
06/06/2007
14.68
 111,230 14.68 14.68 14.68 68,030 78,050 0
05/06/2007
14.68
 59,200 14.79 14.79 14.47 15,330 19,760 0
04/06/2007
14.79
 110,670 14.89 14.89 14.79 82,130 48,250 0
01/06/2007
14.89
 132,490 14.89 15.21 14.89 113,940 33,980 0
31/05/2007
14.89
 180,280 15.11 15.32 14.89 126,680 85,540 0
30/05/2007
15.11
 66,240 15.53 15.53 15.11 46,830 18,050 0
29/05/2007
15.53
 88,600 15.74 15.74 15.53 44,150 34,550 0
28/05/2007
15.74
 241,850 15.53 15.96 15.74 223,540 58,840 0
25/05/2007
15.53
 159,410 15.64 15.74 15.53 136,900 54,450 0
24/05/2007
15.64
 233,480 15.74 15.74 15.32 224,610 47,820 0
23/05/2007
15.74
 345,490 15.53 15.85 15.74 318,110 114,660 0
22/05/2007
15.53
 215,720 15.42 15.74 15.53 159,920 73,450 0
21/05/2007
15.42
 123,760 14.79 15.42 14.79 108,230 500 0
18/05/2007
14.79
 170,690 14.79 14.89 14.79 97,070 65,000 0
17/05/2007
14.79
 498,350 15.21 15.21 14.57 343,870 449,170 0
16/05/2007
15.21
 133,160 15.53 15.53 15.21 70,210 54,860 0
15/05/2007
15.53
 202,250 15.64 15.96 15.53 171,910 24,500 0
14/05/2007
15.64
 110,170 14.89 15.64 14.89 82,780 2,900 0
11/05/2007
14.89
 185,700 15.00 15.00 14.89 143,060 90,000 0
10/05/2007
15.00
 263,210 14.89 15.11 14.89 254,000 63,880 0
09/05/2007
14.89
 323,500 14.25 14.89 14.57 307,650 170,000 0
08/05/2007
14.25
 181,250 13.83 14.47 14.25 127,240 69,610 0
07/05/2007
13.83
 115,840 13.19 13.83 13.19 79,130 88,730 0
04/05/2007
13.19
 55,960 13.30 13.30 13.08 11,950 50,150 0
03/05/2007
13.30
 107,660 13.72 13.72 13.30 73,010 92,440 0
02/05/2007
13.72
 127,240 13.62 14.25 13.72 122,670 57,630 0
25/04/2007
13.62
 79,830 13.62 13.62 13.62 64,860 63,570 0
24/04/2007
13.62
 128,760 13.62 13.62 13.30 115,380 71,260 0
23/04/2007
13.62
 27,120 14.25 14.25 13.62 3,830 17,920 0
20/04/2007
14.25
 53,720 14.68 14.68 14.25 6,490 22,900 0
19/04/2007
14.68
 47,340 14.89 14.89 14.68 10,090 0 0
18/04/2007
14.89
 66,190 14.47 14.89 14.47 5,880 6,030 0
17/04/2007
14.47
 110,230 15.11 15.11 14.47 10,310 56,630 0
16/04/2007
15.11
 169,870 15.32 15.53 15.11 162,300 25,120 0
13/04/2007
15.32
 171,660 15.21 15.32 15.21 160,270 29,270 0
12/04/2007
15.21
 69,800 15.00 15.21 14.89 62,580 100 0
11/04/2007
15.00
 73,340 15.42 15.42 15.00 42,440 13,210 0
10/04/2007
15.42
 64,880 14.89 15.53 15.42 53,750 0 0
09/04/2007
14.89
 32,060 15.32 15.32 14.89 100 16,000 0
06/04/2007
15.32
 53,390 15.53 15.53 15.11 21,500 0 0
05/04/2007
15.53
 103,370 15.53 15.53 15.53 67,410 0 0
04/04/2007
15.53
 31,730 15.42 15.96 15.11 1,900 11,600 0

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