CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

40.60
-0.30
(-0.73%)
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
(2026-09-04) 		0.10 0.24% 119,800 0 0
40.60
41.80
40.60
2 tháng
(2026-08-05) 		0.33 0.81% 270,900 0 0
40.60
42.08
40.60
3 tháng
(2026-07-06) 		0.33 0.81% 367,700 0 0
40.60
42.08
40.60
6 tháng
(2026-04-07) 		0.14 0.33% 661,300 0 0
40.60
42.08
40.60
12 tháng
(2025-10-09) 		-1.14 -2.69% 3,274,400 0 0
38.86
42.59
40.60
24 tháng
(2024-10-14) 		-1.52 -3.55% 8,595,200 0 0
36.79
47.73
40.60
36 tháng
(2023-10-20) 		4.83 13.20% 13,316,700 0 0
34.93
47.73
40.60
60 tháng
(2021-11-01) 		17.76 74.96% 68,611,900 0 0
19.02
47.73
40.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
38.05
 7,100 37.56 38.05 37.56 0 0 0
11/08/2023
37.97
 9,300 37.81 38.63 37.40 0 0 0
10/08/2023
37.89
 180,900 37.40 38.22 37.40 0 0 0
09/08/2023
37.40
 41,100 37.35 37.48 37.27 0 0 0
08/08/2023
37.35
 7,300 37.48 37.48 37.27 0 0 0
07/08/2023
37.35
 51,500 37.27 37.35 37.15 0 0 0
04/08/2023
37.35
 17,900 37.40 37.40 37.15 0 0 0
03/08/2023
37.35
 12,100 37.23 37.60 37.15 0 0 0
02/08/2023
37.23
 32,700 36.98 37.31 36.66 0 0 0
01/08/2023
37.23
 22,400 36.90 37.72 36.90 0 0 0
31/07/2023
37.19
 63,400 36.82 37.31 36.62 0 0 0
28/07/2023
36.90
 5,900 36.57 36.90 36.57 0 0 0
27/07/2023
36.90
 19,700 36.98 37.03 36.57 0 0 0
26/07/2023
36.86
 32,600 36.82 36.98 36.66 0 0 0
25/07/2023
36.82
 36,000 36.41 36.90 36.33 0 0 0
24/07/2023
36.49
 24,400 36.20 36.98 36.20 0 0 0
21/07/2023
36.16
 14,300 37.40 37.40 35.34 0 0 0
20/07/2023
36.74
 3,300 37.81 37.81 36.57 0 0 0
19/07/2023
36.25
 11,600 36.57 37.23 36.25 0 0 0
18/07/2023
36.16
 14,900 36.16 36.57 36.16 0 0 0
17/07/2023
36.57
 7,600 36.78 36.78 36.49 0 0 0
14/07/2023
36.78
 15,000 36.49 36.78 36.41 0 0 0
13/07/2023
36.66
 35,900 36.57 36.66 36.41 0 0 0
12/07/2023
36.57
 14,900 36.57 36.57 36.29 0 0 0
11/07/2023
36.62
 3,200 36.57 36.86 36.57 0 0 0
10/07/2023
36.57
 73,700 36.00 37.81 35.92 0 0 0
07/07/2023
36.33
 8,400 36.45 36.45 36.04 0 0 0
06/07/2023
36.33
 1,600 36.33 36.33 35.88 0 0 0
05/07/2023
36.33
 99,500 36.12 36.41 35.75 0 0 0
04/07/2023
36.08
 35,700 35.92 36.16 35.42 0 0 0
03/07/2023
36.08
 43,600 36.41 36.41 35.96 0 0 0
30/06/2023
36.41
 5,300 35.59 36.41 35.59 0 0 0
29/06/2023
35.59
 6,600 36.16 36.16 35.59 0 0 0
28/06/2023
36.41
 11,400 36.57 36.57 35.42 0 0 0
27/06/2023
36.57
 76,200 36.08 36.57 35.59 0 0 0
26/06/2023
35.18
 46,000 34.35 35.18 34.15 0 0 0
23/06/2023
34.35
 31,400 34.03 34.35 34.03 0 0 0
22/06/2023
34.15
 14,100 34.15 34.15 34.07 0 0 0
21/06/2023
34.11
 34,900 34.11 34.27 34.07 0 0 0
20/06/2023
33.94
 23,200 33.78 34.03 33.70 0 0 0
19/06/2023
33.78
 95,600 33.66 33.86 33.53 0 0 0
16/06/2023
33.66
 52,700 33.66 33.66 33.29 0 0 0
15/06/2023
33.53
 42,500 33.29 33.62 33.25 0 0 0
14/06/2023
33.29
 9,100 33.66 33.66 33.04 0 0 0
13/06/2023
33.29
 91,100 32.55 33.53 32.55 0 0 0
12/06/2023
32.83
 11,900 32.96 32.96 32.63 0 0 0
09/06/2023
32.71
 28,600 32.63 32.71 32.38 0 0 0
08/06/2023
32.71
 21,200 32.79 32.88 32.46 0 0 0
07/06/2023
32.75
 74,200 32.38 33.29 32.05 0 0 0
06/06/2023
32.46
 22,000 32.34 32.59 32.30 0 0 0
05/06/2023
32.42
 25,600 32.26 32.51 32.26 0 0 0
02/06/2023
32.38
 334,600 32.05 32.46 31.23 0 0 0
01/06/2023
32.38
 9,300 32.38 32.63 32.22 0 0 0
31/05/2023
32.55
 106,000 32.46 32.55 32.30 0 0 0
30/05/2023
32.38
 7,700 32.18 32.38 32.18 0 0 0
29/05/2023
32.46
 51,100 32.38 32.46 32.22 0 0 0
26/05/2023
32.30
 80,100 32.14 32.46 32.14 0 0 0
25/05/2023
32.14
 25,200 32.59 32.59 32.05 0 0 0
24/05/2023
32.51
 21,800 32.05 32.51 32.05 0 0 0
23/05/2023
32.38
 16,400 32.46 32.55 32.05 0 0 0
22/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2023
32.26
 26,700 32.30 32.88 32.26 0 0 0
19/05/2023
33.49
 313,600 32.98 33.49 32.98 0 0 0
18/05/2023
32.94
 12,700 33.21 33.29 32.86 0 0 0
17/05/2023
33.21
 117,600 33.25 33.25 33.10 0 0 0
16/05/2023
33.17
 32,700 33.33 33.33 33.06 0 0 0
15/05/2023
33.17
 11,300 33.21 33.21 32.98 0 0 0
12/05/2023
33.21
 74,900 33.29 33.33 32.78 0 0 0
11/05/2023
33.14
 45,400 33.37 33.37 32.66 0 0 0
10/05/2023
33.21
 34,500 33.21 33.29 33.14 0 0 0
09/05/2023
33.14
 143,200 33.37 33.45 33.06 0 0 0
08/05/2023
33.06
 26,100 32.98 33.06 32.74 0 0 0
05/05/2023
32.86
 41,200 32.58 32.86 32.10 0 0 0
04/05/2023
32.74
 9,900 33.21 33.29 32.58 0 0 0
28/04/2023
32.90
 118,100 32.34 33.37 31.95 0 0 0
27/04/2023
31.95
 6,800 31.39 31.95 31.39 0 0 0
26/04/2023
31.91
 32,100 31.71 31.91 30.68 0 0 0
25/04/2023
31.71
 29,700 31.39 31.91 31.39 0 0 0
24/04/2023
31.71
 28,900 31.39 32.03 31.39 0 0 0
21/04/2023
32.03
 48,200 31.39 32.03 31.15 0 0 0
20/04/2023
31.71
 12,500 31.87 32.07 30.92 0 0 0
19/04/2023
31.87
 8,200 31.79 31.87 31.55 0 0 0
18/04/2023
31.87
 37,100 31.75 31.91 31.71 0 0 0
17/04/2023
32.07
 1,100 32.07 32.07 32.07 0 0 0
14/04/2023
31.95
 36,800 31.95 32.30 31.71 0 0 0
13/04/2023
31.95
 7,300 32.18 32.18 31.91 0 0 0
12/04/2023
31.95
 8,400 32.46 32.46 31.95 0 0 0
11/04/2023
31.95
 11,500 32.50 32.50 31.79 0 0 0
10/04/2023
31.79
 20,400 31.79 31.87 31.71 0 0 0
07/04/2023
31.79
 27,100 31.63 31.83 31.39 0 0 0
06/04/2023
31.79
 13,400 31.67 31.79 31.55 0 0 0
05/04/2023
31.67
 19,900 31.35 31.67 31.35 0 0 0
04/04/2023
31.47
 63,100 31.71 31.71 31.07 0 0 0
03/04/2023
31.35
 35,800 31.07 31.71 31.07 0 0 0
31/03/2023
31.07
 60,900 30.56 31.23 30.52 0 0 0
30/03/2023
30.32
 40,100 29.96 30.40 29.96 0 0 0
29/03/2023
30.12
 30,900 30.12 30.20 29.96 0 0 0
28/03/2023
30.12
 44,800 30.24 30.28 30.08 0 0 0
27/03/2023
30.20
 94,300 30.52 30.76 29.96 0 0 0
24/03/2023
30.12
 37,500 30.12 30.28 29.89 0 0 0
23/03/2023
30.12
 35,100 30.28 30.44 29.96 0 0 0

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