CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50.10
0.10
(0.20%)
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
(2024-08-21) 		0.10 0.20% 351,000 -25,600 -1.3
49.50
50.30
50.10
2 tháng
(2024-07-22) 		-2.40 -4.57% 592,700 -56,200 -2.8
49.50
52.50
50.10
3 tháng
(2024-06-24) 		0.50 1.01% 829,600 -49,520 -2.4
49.50
53.40
50.10
6 tháng
(2024-03-25) 		1.90 3.94% 1,987,600 9,705 0.4
44.15
53.40
50.10
12 tháng
(2023-09-26) 		8.61 20.76% 4,675,600 72,305 3.1
40.72
53.40
50.10
24 tháng
(2022-10-03) 		18.63 59.22% 21,691,700 1,102,589 41.9
22.18
53.40
50.10
36 tháng
(2021-10-06) 		22.57 81.99% 62,092,700 873,772 31.4
22.18
53.40
50.10
60 tháng
(2019-10-17) 		33.82 207.78% 86,699,990 -1,635,618 -17.1
13.92
53.40
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
14.25
 3,210 14.25 14.34 14.25 0 0 0
26/04/2018
14.25
 22,520 14.34 14.34 14.17 0 2,600 -0.0
24/04/2018
14.34
 12,360 14.42 14.42 14.17 0 530 -0.0
23/04/2018
14.42
 26,290 14.68 14.68 14.17 0 0 0
20/04/2018
14.68
 46,690 14.76 14.76 14.51 100 9,080 -0.2
19/04/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2018
14.76
 52,860 14.51 15.35 14.59 0 4,830 -0.1
18/04/2018
14.51
 33,660 14.43 14.51 14.35 0 5,080 -0.1
17/04/2018
14.43
 55,720 14.35 14.51 14.19 0 15,120 -0.3
16/04/2018
14.35
 20,640 14.19 14.35 14.23 0 0 0
13/04/2018
14.19
 47,020 14.11 14.19 14.11 0 0 0
12/04/2018
14.11
 33,980 13.95 14.19 13.95 0 3,420 -0.1
11/04/2018
13.95
 70,980 14.11 14.19 13.95 0 17,580 -0.3
10/04/2018
14.11
 59,000 14.19 14.27 14.11 0 0 0
09/04/2018
14.19
 13,860 14.19 14.27 14.19 0 0 0
06/04/2018
14.19
 85,300 13.91 14.19 13.95 0 0 0
05/04/2018
13.91
 28,530 13.95 13.95 13.87 0 90 -0.0
04/04/2018
13.95
 53,950 13.87 13.99 13.87 0 0 0
03/04/2018
13.87
 26,650 13.95 13.95 13.87 0 0 0
02/04/2018
13.95
 25,230 14.03 14.03 13.95 0 0 0
30/03/2018
14.03
 7,830 13.99 14.03 13.95 0 0 0
29/03/2018
13.99
 19,070 13.99 14.03 13.79 0 12,000 -0.2
28/03/2018
13.99
 24,410 13.83 13.99 13.71 0 0 0
27/03/2018
13.83
 26,460 13.71 13.83 13.67 0 0 0
26/03/2018
13.71
 7,900 13.71 13.71 13.71 0 7,200 -0.1
23/03/2018
13.71
 5,300 13.95 13.95 13.71 0 0 0
22/03/2018
13.95
 105,590 14.03 14.03 13.63 900 100,380 -1.7
21/03/2018
14.03
 2,710 14.11 14.11 13.95 0 0 0
20/03/2018
14.11
 51,290 14.19 14.19 13.75 140,000 190,310 -0.9
19/03/2018
14.19
 18,240 13.95 14.19 13.95 6,200 0 0.1
16/03/2018
13.95
 164,620 14.19 14.19 13.91 0 163,730 -2.9
15/03/2018
14.19
 9,950 14.27 14.35 13.95 0 2,400 -0.0
14/03/2018
14.27
 17,680 13.95 14.27 14.07 0 0 0
13/03/2018
13.95
 59,490 14.19 14.19 13.95 0 44,860 -0.8
12/03/2018
14.19
 15,530 13.91 14.19 13.99 0 0 0
09/03/2018
13.91
 116,990 13.91 14.03 13.91 0 104,000 -1.8
08/03/2018
13.91
 18,290 13.95 14.03 13.83 0 5,000 -0.1
07/03/2018
13.95
 26,450 13.95 13.95 13.91 0 0 0
06/03/2018
13.95
 36,790 13.87 14.03 13.87 0 60 -0.0
05/03/2018
13.87
 35,010 13.87 14.03 13.87 14,000 8,250 0.1
02/03/2018
13.87
 11,860 13.87 13.87 13.79 0 2,700 -0.0
01/03/2018
13.87
 22,920 13.87 13.91 13.79 0 4,900 -0.1
28/02/2018
13.87
 17,270 13.79 13.87 13.71 0 0 0
27/02/2018
13.79
 112,260 13.71 13.79 13.71 0 17,290 -0.3
26/02/2018
13.71
 36,710 13.83 13.95 13.71 0 8,000 -0.1
23/02/2018
13.83
 54,600 13.67 13.83 13.71 100 11,000 -0.2
22/02/2018
13.67
 43,800 13.71 13.79 13.67 0 10,100 -0.2
21/02/2018
13.71
 19,070 13.63 13.79 13.71 0 5,000 -0.1
13/02/2018
13.63
 61,110 13.47 13.63 13.47 0 27,820 -0.5
12/02/2018
13.47
 19,620 13.39 13.63 13.43 560 4,000 -0.1
09/02/2018
13.39
 30,680 13.47 13.47 13.31 0 6,500 -0.1
08/02/2018
13.47
 41,470 13.47 13.51 13.31 0 22,160 -0.4
07/02/2018
13.47
 54,550 13.31 13.47 13.15 0 17,000 -0.3
06/02/2018
13.31
 125,200 13.55 13.55 13.15 580 27,500 -0.4
05/02/2018
13.55
 38,410 13.43 13.55 13.35 0 7,960 -0.1
02/02/2018
13.43
 15,800 13.47 13.47 13.39 0 3,200 -0.1
01/02/2018
13.47
 17,990 13.51 13.51 13.39 200 4,040 -0.1
31/01/2018
13.51
 192,320 13.63 13.63 13.39 30,000 59,260 -0.5
30/01/2018
13.63
 51,270 13.67 13.67 13.55 30,000 160 0.5
29/01/2018
13.67
 41,660 13.63 13.67 13.63 0 9,160 -0.2
26/01/2018
13.63
 26,470 13.63 13.63 13.39 0 10,000 -0.2
25/01/2018
13.63
 47,670 13.47 13.63 13.43 11,000 0 0.2
22/01/2018
13.47
 14,470 13.55 13.55 13.39 0 0 0
19/01/2018
13.55
 104,910 13.47 13.67 13.27 0 0 0
18/01/2018
13.47
 45,600 13.47 13.47 13.39 0 0 0
17/01/2018
13.47
 66,560 13.47 13.63 13.31 3,780 28,000 -0.4
16/01/2018
13.47
 169,840 13.31 13.55 13.31 5,000 145,480 -2.4
15/01/2018
13.31
 158,360 13.63 13.63 13.23 0 109,350 -1.8
12/01/2018
13.63
 98,630 13.39 13.71 13.43 4,950 220 0.1
11/01/2018
13.39
 130,960 13.55 13.55 13.35 0 121,260 -2.0
10/01/2018
13.55
 85,300 13.63 13.63 13.27 0 3,950 -0.1
09/01/2018
13.63
 37,000 13.39 13.63 13.27 0 23,900 -0.4
08/01/2018
13.39
 54,560 13.47 13.55 13.27 960 51,370 -0.8
05/01/2018
13.47
 259,960 13.63 13.71 13.31 0 190,690 -3.2
04/01/2018
13.63
 40,990 13.55 13.71 13.39 0 10 -0.0
03/01/2018
13.55
 50,210 13.71 13.79 13.55 0 33,500 -0.6
02/01/2018
13.71
 49,420 13.71 13.71 13.55 0 120 -0.0
29/12/2017
13.71
 57,280 13.47 13.79 13.55 3,100 1,000 0.0
28/12/2017
13.47
 25,390 13.39 13.63 13.39 0 40 -0.0
27/12/2017
13.39
 99,280 13.79 13.79 13.39 0 63,000 -1.1
26/12/2017
13.79
 13,060 13.83 13.83 13.47 0 0 0
25/12/2017
13.83
 3,500 13.87 13.87 13.55 0 0 0
22/12/2017
13.87
 49,100 13.63 13.87 13.55 0 0 0
21/12/2017
13.63
 11,650 13.63 13.71 13.55 1,210 0 0.0
20/12/2017
13.63
 91,040 13.71 13.75 13.55 1,210 77,540 -1.3
19/12/2017
13.71
 352,830 13.71 13.79 13.39 0 321,690 -5.5
18/12/2017
13.71
 28,800 13.71 13.83 13.55 0 19,330 -0.3
15/12/2017
13.71
 126,620 13.71 13.95 13.55 2,300 42,000 -0.7
14/12/2017
13.71
 4,150 13.43 13.79 13.47 0 1,570 -0.0
13/12/2017
13.43
 39,160 13.79 14.11 13.31 0 36,910 -0.6
12/12/2017
13.79
 53,700 13.71 13.79 13.47 1,000 0 0.0
11/12/2017
13.71
 360 13.71 13.71 13.71 0 0 0
08/12/2017
13.71
 21,060 14.27 14.35 13.71 0 0 0
07/12/2017
14.27
 24,580 13.47 14.27 13.39 0 2,860 -0.0
06/12/2017
13.47
 52,110 14.03 14.03 13.47 1,300 28,790 -0.5
05/12/2017
14.03
 53,660 14.35 14.35 13.95 0 5,530 -0.1
04/12/2017
14.35
 58,030 13.87 14.43 13.87 1,060 9,370 -0.1
01/12/2017
13.87
 37,440 13.55 13.95 13.55 0 16,260 -0.3
30/11/2017
13.55
 29,030 13.59 13.79 13.55 630 20,620 -0.3
29/11/2017
13.59
 13,310 13.55 13.79 13.39 2,180 5,180 -0.1
28/11/2017
13.55
 8,250 13.55 13.63 13.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |