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)
12/01/2024
40.23
 1,000 40.27 40.27 39.11 0 0 0
11/01/2024
40.23
 37,800 40.36 40.36 39.03 0 0 0
10/01/2024
39.97
 2,700 39.97 40.06 39.97 0 0 0
09/01/2024
39.89
 4,500 41.95 41.95 39.80 0 0 0
08/01/2024
39.46
 18,800 39.89 41.52 39.46 0 0 0
05/01/2024
39.89
 79,300 39.03 40.06 39.03 0 0 0
04/01/2024
39.89
 16,000 39.20 39.97 39.20 0 0 0
03/01/2024
39.89
 14,300 41.43 41.43 39.11 0 0 0
02/01/2024
38.86
 14,200 38.43 38.86 38.26 0 0 0
01/01/2024
38.43
 12,900 38.77 38.77 38.17 0 0 0
29/12/2023
38.43
 12,900 38.77 38.77 38.17 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
28/12/2023
38.60
 12,800 38.43 39.46 38.17 0 0 0
27/12/2023
39.29
 54,900 38.26 39.45 38.05 0 0 0
26/12/2023
38.22
 47,300 38.05 38.30 38.01 0 0 0
25/12/2023
38.05
 14,300 38.05 38.18 37.89 0 0 0
22/12/2023
38.05
 24,500 37.81 38.18 37.81 0 0 0
21/12/2023
37.81
 30,600 37.40 37.81 37.15 0 0 0
20/12/2023
37.15
 85,400 37.31 38.05 36.57 0 0 0
19/12/2023
36.49
 97,100 36.53 36.53 36.41 0 0 0
18/12/2023
36.49
 34,800 36.74 36.74 36.41 0 0 0
15/12/2023
36.49
 47,700 36.98 36.98 36.49 0 0 0
14/12/2023
36.98
 12,500 36.98 37.03 36.70 0 0 0
13/12/2023
36.98
 13,900 37.40 37.40 36.45 0 0 0
12/12/2023
37.40
 9,400 37.40 37.56 36.66 0 0 0
11/12/2023
37.40
 11,900 37.19 37.40 36.62 0 0 0
08/12/2023
37.19
 1,100 36.57 37.23 36.57 0 0 0
07/12/2023
36.82
 21,600 36.82 36.90 36.16 0 0 0
06/12/2023
36.82
 7,400 37.31 37.31 36.78 0 0 0
05/12/2023
37.31
 23,300 36.16 37.40 36.16 0 0 0
04/12/2023
37.40
 13,200 36.82 37.40 36.29 0 0 0
01/12/2023
37.35
 26,800 36.94 37.40 36.53 0 0 0
30/11/2023
36.98
 19,600 36.29 36.98 35.92 0 0 0
29/11/2023
36.49
 13,400 36.41 36.62 35.59 0 0 0
28/11/2023
35.59
 5,000 35.79 36.16 35.59 0 0 0
27/11/2023
35.55
 13,300 35.92 36.41 35.14 0 0 0
24/11/2023
35.59
 8,800 35.34 36.33 34.85 0 0 0
23/11/2023
35.79
 15,100 34.77 36.41 34.77 0 0 0
22/11/2023
36.33
 10,500 36.33 36.33 35.55 0 0 0
21/11/2023
36.00
 44,000 36.00 36.49 35.46 0 0 0
20/11/2023
35.92
 3,000 36.16 36.16 35.92 0 0 0
17/11/2023
36.57
 11,500 35.75 36.98 35.46 0 0 0
16/11/2023
35.75
 53,600 35.46 36.57 35.38 0 0 0
15/11/2023
35.92
 39,600 35.92 36.41 35.14 0 0 0
14/11/2023
35.92
 12,700 35.92 35.92 35.22 0 0 0
13/11/2023
35.92
 4,500 36.57 36.57 35.83 0 0 0
10/11/2023
35.79
 8,000 35.75 36.41 35.75 0 0 0
09/11/2023
35.83
 33,600 34.97 36.16 34.56 0 0 0
08/11/2023
35.42
 1,800 35.59 35.59 35.42 0 0 0
07/11/2023
35.63
 16,200 35.55 35.63 34.77 0 0 0
06/11/2023
35.55
 22,900 34.52 36.00 34.52 0 0 0
03/11/2023
34.93
 11,500 34.64 35.34 34.40 0 0 0
02/11/2023
35.34
 27,700 34.60 35.34 34.60 0 0 0
01/11/2023
35.34
 24,300 34.64 35.34 34.52 0 0 0
31/10/2023
35.01
 42,500 34.93 35.01 34.31 0 0 0
30/10/2023
35.01
 33,900 34.93 35.59 34.31 0 0 0
27/10/2023
35.34
 13,000 35.34 35.59 34.64 0 0 0
26/10/2023
35.92
 47,300 35.26 36.08 34.93 0 0 0
25/10/2023
36.08
 66,800 35.75 36.49 35.42 0 0 0
24/10/2023
36.49
 21,400 35.83 36.98 35.83 0 0 0
23/10/2023
36.90
 3,100 36.57 36.90 36.16 0 0 0
20/10/2023
36.62
 4,400 36.12 36.70 35.75 0 0 0
19/10/2023
36.16
 42,800 36.16 36.57 36.04 0 0 0
18/10/2023
36.74
 19,000 36.98 36.98 35.59 0 0 0
17/10/2023
36.90
 6,100 36.98 36.98 36.90 0 0 0
16/10/2023
36.37
 15,600 36.08 38.14 34.93 0 0 0
13/10/2023
36.33
 6,200 36.25 36.82 36.08 0 0 0
12/10/2023
36.90
 8,700 36.90 36.90 35.92 0 0 0
11/10/2023
36.90
 9,200 36.57 36.98 36.57 0 0 0
10/10/2023
36.98
 7,000 36.49 36.98 36.41 0 0 0
09/10/2023
36.41
 11,800 36.16 36.45 35.55 0 0 0
06/10/2023
36.08
 3,500 35.92 36.08 35.75 0 0 0
05/10/2023
35.92
 12,300 36.00 36.08 35.63 0 0 0
04/10/2023
36.00
 33,300 35.92 36.00 35.34 0 0 0
03/10/2023
35.92
 31,900 35.63 36.16 35.01 0 0 0
02/10/2023
35.75
 4,800 35.75 35.75 35.34 0 0 0
29/09/2023
35.75
 1,400 35.83 35.88 35.75 0 0 0
28/09/2023
35.75
 4,500 35.34 36.08 35.34 0 0 0
27/09/2023
35.34
 20,600 34.93 35.83 34.93 0 0 0
26/09/2023
35.59
 83,200 36.12 36.12 35.34 0 0 0
25/09/2023
35.18
 130,200 35.67 35.75 34.27 0 0 0
22/09/2023
35.26
 28,900 34.52 36.00 34.52 0 0 0
21/09/2023
34.93
 62,500 36.16 36.16 34.77 0 0 0
20/09/2023
35.01
 14,100 35.34 35.34 34.52 0 0 0
19/09/2023
35.34
 27,500 35.46 35.71 34.97 0 0 0
18/09/2023
35.46
 9,100 36.00 36.00 35.38 0 0 0
15/09/2023
36.00
 16,600 36.00 36.00 35.75 0 0 0
14/09/2023
35.75
 185,600 35.34 36.16 35.01 0 0 0
13/09/2023
35.42
 120,200 35.34 36.16 33.78 0 0 0
12/09/2023
35.09
 59,300 36.00 36.33 33.94 0 0 0
11/09/2023
36.16
 74,000 35.75 36.41 34.03 0 0 0
08/09/2023
36.49
 29,600 35.83 36.98 35.46 0 0 0
07/09/2023
36.57
 41,000 36.20 36.74 35.63 0 0 0
06/09/2023
36.74
 68,000 36.74 37.23 35.34 0 0 0
05/09/2023
37.60
 19,800 37.31 37.97 34.77 0 0 0
04/09/2023
32.96
 27,100 32.79 33.00 32.55 0 0 0
01/09/2023
27.53
 76,700 28.03 28.03 27.12 0 0 0
31/08/2023
37.27
 18,800 36.86 37.77 36.86 0 0 0
30/08/2023
37.64
 3,400 37.72 37.72 36.66 0 0 0
29/08/2023
37.23
 56,900 37.23 37.27 36.33 0 0 0
28/08/2023
37.23
 43,300 37.15 37.56 37.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |