CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50.80
1
(2.01%)
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
(2024-10-29) 		0.40 0.79% 383,700 -27,686 -1.4
49
52
50.80
2 tháng
(2024-09-30) 		0.85 1.70% 854,400 -82,386 -4.1
49
52
50.80
3 tháng
(2024-08-30) 		0.70 1.40% 1,217,600 -107,186 -5.4
49
52
50.80
6 tháng
(2024-06-03) 		1.95 3.99% 1,956,200 -146,986 -7.3
48.85
53.40
50.80
12 tháng
(2023-12-04) 		7.20 16.52% 4,641,600 -246,986 -11.3
42.54
53.40
50.80
24 tháng
(2022-12-09) 		21.23 71.78% 13,912,900 1,000,654 38.0
29.11
53.40
50.80
36 tháng
(2021-12-14) 		24.93 96.36% 57,739,800 782,981 27.1
22.18
53.40
50.80
60 tháng
(2019-12-25) 		32.24 173.78% 86,966,590 -1,590,299 -18.4
13.92
53.40
50.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2018
14.06
 27,980 14.06 14.14 13.97 0 170 -0.0
06/07/2018
14.06
 26,520 14.06 14.06 13.89 0 0 0
05/07/2018
14.06
 34,800 14.06 14.06 13.89 0 0 0
04/07/2018
14.06
 11,810 13.93 14.06 13.89 480 0 0.0
03/07/2018
13.93
 43,540 14.30 14.30 13.93 0 0 0
02/07/2018
14.30
 17,850 14.30 14.39 14.18 0 0 0
29/06/2018
14.30
 66,140 14.22 14.30 14.22 0 9,970 -0.2
28/06/2018
14.22
 56,870 14.22 14.30 14.22 26,000 8,110 0.3
27/06/2018
14.22
 103,660 14.22 14.22 14.18 0 40,140 -0.7
26/06/2018
14.22
 29,040 14.14 14.22 14.14 0 6,000 -0.1
25/06/2018
14.14
 31,110 14.10 14.22 14.06 8,200 30,000 -0.4
22/06/2018
14.10
 10,400 14.22 14.22 14.06 0 0 0
21/06/2018
14.22
 82,170 14.06 14.22 13.97 0 17,230 -0.3
20/06/2018
14.06
 16,350 13.89 14.06 13.97 0 2,000 -0.0
19/06/2018
13.89
 56,640 14.06 14.18 13.89 3,000 2,300 0.0
18/06/2018
14.06
 24,120 14.22 14.22 13.97 0 0 0
15/06/2018
14.22
 48,470 14.39 14.39 14.06 0 0 0
14/06/2018
14.39
 4,840 14.22 14.39 14.06 0 810 -0.0
13/06/2018
14.22
 6,750 14.06 14.22 13.89 0 0 0
12/06/2018
14.06
 37,310 14.51 14.51 13.97 0 27,790 -0.5
11/06/2018
14.51
 5,850 14.39 14.59 14.35 0 0 0
08/06/2018
14.39
 30,860 14.06 14.47 14.06 1,000 0 0.0
07/06/2018
14.06
 27,700 13.93 14.06 13.93 0 0 0
06/06/2018
13.93
 14,040 13.89 13.93 13.85 0 0 0
05/06/2018
13.89
 8,250 13.93 13.93 13.89 0 0 0
04/06/2018
13.93
 47,940 13.89 13.93 13.89 0 0 0
01/06/2018
13.89
 59,760 13.89 13.89 13.89 0 0 0
31/05/2018
13.89
 30,430 13.81 13.89 13.73 3,000 0 0.0
30/05/2018
13.81
 1,550 13.81 13.81 13.56 0 0 0
29/05/2018
13.81
 12,170 13.60 13.85 13.31 0 0 0
28/05/2018
13.60
 39,980 13.64 14.01 13.48 0 3,300 -0.1
25/05/2018
13.64
 17,910 13.77 13.77 13.56 1,500 0 0.0
24/05/2018
13.77
 3,580 13.89 13.89 13.73 0 0 0
23/05/2018
13.89
 22,470 13.81 14.06 13.64 0 0 0
22/05/2018
13.81
 34,950 13.89 14.06 13.60 10 0 0.0
21/05/2018
13.89
 5,030 13.97 13.97 13.81 0 160 -0.0
18/05/2018
13.97
 26,340 14.06 14.06 13.81 0 2,280 -0.0
17/05/2018
14.06
 6,540 13.97 14.06 13.73 0 0 0
16/05/2018
13.97
 4,110 13.97 14.06 13.81 0 0 0
15/05/2018
13.97
 3,080 13.81 13.97 13.81 0 0 0
14/05/2018
13.81
 11,010 13.81 13.89 13.81 3,000 0 0.1
11/05/2018
13.81
 6,240 13.81 13.81 13.73 0 1,260 -0.0
10/05/2018
13.81
 21,770 13.81 13.97 13.81 0 0 0
09/05/2018
13.81
 16,270 13.81 13.81 13.81 2,500 0 0.0
08/05/2018
13.81
 34,860 14.06 14.06 13.81 0 5,950 -0.1
07/05/2018
14.06
 10,620 14.06 14.80 13.97 500 0 0.0
04/05/2018
14.06
 14,310 14.06 14.06 13.89 50 0 0.0
03/05/2018
14.06
 14,010 14.06 14.06 13.73 0 0 0
02/05/2018
14.06
 25,390 13.97 14.06 13.64 0 0 0
27/04/2018
13.97
 3,210 13.97 14.06 13.97 0 0 0
26/04/2018
13.97
 22,520 14.06 14.06 13.89 0 2,600 -0.0
24/04/2018
14.06
 12,360 14.14 14.14 13.89 0 530 -0.0
23/04/2018
14.14
 26,290 14.39 14.39 13.89 0 0 0
20/04/2018
14.39
 46,690 14.47 14.47 14.22 100 9,080 -0.2
19/04/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2018
14.47
 52,860 14.22 15.05 14.30 0 4,830 -0.1
18/04/2018
14.22
 33,660 14.14 14.22 14.06 0 5,080 -0.1
17/04/2018
14.14
 55,720 14.06 14.22 13.91 0 15,120 -0.3
16/04/2018
14.06
 20,640 13.91 14.06 13.95 0 0 0
13/04/2018
13.91
 47,020 13.83 13.91 13.83 0 0 0
12/04/2018
13.83
 33,980 13.67 13.91 13.67 0 3,420 -0.1
11/04/2018
13.67
 70,980 13.83 13.91 13.67 0 17,580 -0.3
10/04/2018
13.83
 59,000 13.91 13.99 13.83 0 0 0
09/04/2018
13.91
 13,860 13.91 13.99 13.91 0 0 0
06/04/2018
13.91
 85,300 13.64 13.91 13.67 0 0 0
05/04/2018
13.64
 28,530 13.67 13.67 13.60 0 90 -0.0
04/04/2018
13.67
 53,950 13.60 13.71 13.60 0 0 0
03/04/2018
13.60
 26,650 13.67 13.67 13.60 0 0 0
02/04/2018
13.67
 25,230 13.75 13.75 13.67 0 0 0
30/03/2018
13.75
 7,830 13.71 13.75 13.67 0 0 0
29/03/2018
13.71
 19,070 13.71 13.75 13.52 0 12,000 -0.2
28/03/2018
13.71
 24,410 13.56 13.71 13.44 0 0 0
27/03/2018
13.56
 26,460 13.44 13.56 13.40 0 0 0
26/03/2018
13.44
 7,900 13.44 13.44 13.44 0 7,200 -0.1
23/03/2018
13.44
 5,300 13.67 13.67 13.44 0 0 0
22/03/2018
13.67
 105,590 13.75 13.75 13.36 900 100,380 -1.7
21/03/2018
13.75
 2,710 13.83 13.83 13.67 0 0 0
20/03/2018
13.83
 51,290 13.91 13.91 13.48 140,000 190,310 -0.9
19/03/2018
13.91
 18,240 13.67 13.91 13.67 6,200 0 0.1
16/03/2018
13.67
 164,620 13.91 13.91 13.64 0 163,730 -2.9
15/03/2018
13.91
 9,950 13.99 14.06 13.67 0 2,400 -0.0
14/03/2018
13.99
 17,680 13.67 13.99 13.79 0 0 0
13/03/2018
13.67
 59,490 13.91 13.91 13.67 0 44,860 -0.8
12/03/2018
13.91
 15,530 13.64 13.91 13.71 0 0 0
09/03/2018
13.64
 116,990 13.64 13.75 13.64 0 104,000 -1.8
08/03/2018
13.64
 18,290 13.67 13.75 13.56 0 5,000 -0.1
07/03/2018
13.67
 26,450 13.67 13.67 13.64 0 0 0
06/03/2018
13.67
 36,790 13.60 13.75 13.60 0 60 -0.0
05/03/2018
13.60
 35,010 13.60 13.75 13.60 14,000 8,250 0.1
02/03/2018
13.60
 11,860 13.60 13.60 13.52 0 2,700 -0.0
01/03/2018
13.60
 22,920 13.60 13.64 13.52 0 4,900 -0.1
28/02/2018
13.60
 17,270 13.52 13.60 13.44 0 0 0
27/02/2018
13.52
 112,260 13.44 13.52 13.44 0 17,290 -0.3
26/02/2018
13.44
 36,710 13.56 13.67 13.44 0 8,000 -0.1
23/02/2018
13.56
 54,600 13.40 13.56 13.44 100 11,000 -0.2
22/02/2018
13.40
 43,800 13.44 13.52 13.40 0 10,100 -0.2
21/02/2018
13.44
 19,070 13.36 13.52 13.44 0 5,000 -0.1
13/02/2018
13.36
 61,110 13.21 13.36 13.21 0 27,820 -0.5
12/02/2018
13.21
 19,620 13.13 13.36 13.17 560 4,000 -0.1
09/02/2018
13.13
 30,680 13.21 13.21 13.05 0 6,500 -0.1
08/02/2018
13.21
 41,470 13.21 13.24 13.05 0 22,160 -0.4

Chính sách bảo mật | Điều khoản sử dụng |