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)
07/07/2017
13.71
 57,370 13.71 13.75 13.59 5,740 0 0.1
06/07/2017
13.71
 51,360 13.71 13.71 13.55 28,000 0 0.5
05/07/2017
13.71
 77,790 13.71 13.71 13.51 22,000 0 0.4
04/07/2017
13.71
 49,470 13.75 13.79 13.55 27,400 0 0.5
03/07/2017
13.75
 47,230 13.63 13.87 13.63 3,000 820 0.0
30/06/2017
13.63
 273,270 13.51 13.63 13.51 18,000 0 0.3
29/06/2017
13.51
 74,640 13.71 13.71 13.51 18,200 31,390 -0.2
28/06/2017
13.71
 69,430 13.83 13.83 13.51 50,000 0 0.9
27/06/2017
13.83
 44,210 13.87 13.87 13.55 0 10,000 -0.2
26/06/2017
13.87
 172,580 13.47 13.95 13.43 0 1,100 -0.0
23/06/2017
13.47
 2,800 13.47 13.55 13.43 0 0 0
22/06/2017
13.47
 10,290 13.55 13.55 13.43 0 0 0
21/06/2017
13.55
 84,330 13.55 13.55 13.39 0 1,000 -0.0
20/06/2017
13.55
 38,220 13.55 13.55 13.51 0 10,000 -0.2
19/06/2017
13.55
 76,530 13.31 13.63 13.31 0 5,260 -0.1
16/06/2017
13.31
 24,330 13.31 13.31 13.15 0 0 0
15/06/2017
13.31
 11,370 13.31 13.31 13.23 0 0 0
14/06/2017
13.31
 35,900 13.55 13.55 13.23 1,500 0 0.0
13/06/2017
13.55
 22,890 13.31 13.55 13.23 0 0 0
12/06/2017
13.31
 13,110 13.39 13.39 13.31 0 0 0
09/06/2017
13.39
 32,950 13.55 13.55 13.39 100 2,000 -0.0
08/06/2017
13.55
 13,920 13.51 13.55 13.47 0 0 0
07/06/2017
13.51
 14,530 13.55 13.55 13.47 0 0 0
06/06/2017
13.55
 38,580 13.47 13.63 13.47 0 0 0
05/06/2017
13.47
 28,980 13.47 13.47 13.43 0 0 0
02/06/2017
13.47
 69,270 13.71 13.71 13.31 0 7,920 -0.1
01/06/2017
13.71
 37,400 13.79 13.79 13.71 30,000 0 0.5
31/05/2017
13.79
 67,480 13.55 13.79 13.39 7,000 0 0.1
30/05/2017
13.55
 152,660 13.47 13.55 13.39 0 44,910 -0.8
29/05/2017
13.47
 71,570 13.55 13.55 13.15 47,300 0 0.8
26/05/2017
13.55
 128,830 13.79 13.79 13.31 85,840 0 1.5
25/05/2017
13.79
 31,710 13.79 13.79 13.67 31,490 0 0.5
24/05/2017
13.79
 115,070 13.79 13.79 13.63 97,670 20,000 1.3
23/05/2017
13.79
 92,320 13.75 13.79 13.63 75,570 0 1.3
22/05/2017
13.75
 191,120 13.75 13.79 13.55 157,930 7,000 2.6
19/05/2017
13.75
 49,270 13.79 13.79 13.71 44,000 5,830 0.7
18/05/2017
13.79
 60,430 13.87 13.95 13.63 24,180 1,000 0.4
17/05/2017
13.87
 198,920 13.63 13.95 13.47 124,320 20 2.1
16/05/2017
13.63
 125,010 13.55 13.63 13.15 82,550 20,300 1.1
15/05/2017
13.55
 151,290 13.15 13.59 13.07 50,480 10,020 0.7
12/05/2017
13.15
 240,150 12.75 13.15 12.67 57,370 0 0.9
11/05/2017
12.75
 75,990 12.71 12.75 12.43 12,640 0 0.2
10/05/2017
12.71
 85,660 12.79 12.79 12.51 15,400 23,300 -0.1
09/05/2017
12.79
 76,120 12.67 12.83 12.47 8,900 15,110 -0.1
08/05/2017
12.67
 30,780 12.67 12.67 12.43 0 5,010 -0.1
05/05/2017
12.67
 115,900 12.47 12.67 12.39 0 0 0
04/05/2017
12.47
 98,670 12.39 12.75 12.35 0 10 -0.0
03/05/2017
12.39
 75,240 12.43 12.43 11.96 0 14,850 -0.2
28/04/2017
12.43
 44,180 12.35 12.43 11.96 0 9,900 -0.2
27/04/2017
12.35
 36,220 12.35 12.35 12.28 0 1,000 -0.0
26/04/2017
12.35
 90,250 12.35 12.51 12.28 0 5,000 -0.1
25/04/2017
12.35
 58,050 12.20 12.43 12.12 0 2,030 -0.0
24/04/2017
12.20
 22,310 12.35 12.35 11.96 6,000 4,050 0.0
21/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2017
12.35
 85,930 12.04 12.51 12.12 50 0 0.0
20/04/2017
12.04
 11,570 12.04 12.04 11.89 500 1,120 -0.0
19/04/2017
12.04
 47,940 12.11 12.11 11.89 0 260 -0.0
18/04/2017
12.11
 78,250 12.22 12.22 11.92 0 0 0
17/04/2017
12.22
 27,400 12.19 12.26 11.96 0 1,010 -0.0
14/04/2017
12.19
 59,150 12.26 12.26 11.96 1,040 0 0.0
13/04/2017
12.26
 1,140,630 11.89 12.26 11.51 1,000 0 0.0
12/04/2017
11.89
 31,920 11.74 11.96 11.59 9,000 250 0.1
11/04/2017
11.74
 66,850 11.74 11.77 11.74 17,000 5,000 0.2
10/04/2017
11.74
 40,970 11.77 11.81 11.06 0 0 0
07/04/2017
11.77
 14,460 11.81 11.81 11.74 4,500 0 0.1
05/04/2017
11.81
 36,340 11.81 11.81 11.74 0 0 0
04/04/2017
11.81
 20,230 11.81 11.81 11.62 0 0 0
03/04/2017
11.81
 46,050 11.85 11.85 11.59 0 10,000 -0.2
31/03/2017
11.85
 40,370 11.85 11.85 11.81 4,000 0 0.1
30/03/2017
11.85
 28,810 11.85 11.85 11.74 0 2,000 -0.0
29/03/2017
11.85
 11,030 11.85 11.85 11.81 0 0 0
28/03/2017
11.85
 51,760 11.85 11.89 11.74 0 0 0
27/03/2017
11.85
 30,550 11.89 11.89 11.81 0 1,150 -0.0
24/03/2017
11.89
 1,480 11.81 11.96 11.81 0 0 0
23/03/2017
11.81
 72,810 11.74 11.81 11.59 0 2,100 -0.0
22/03/2017
11.74
 216,310 11.89 11.89 11.66 0 0 0
21/03/2017
11.89
 13,880 11.89 11.96 11.77 0 0 0
20/03/2017
11.89
 38,540 11.89 11.89 11.77 30,000 10 0.5
17/03/2017
11.89
 330 11.89 11.96 11.77 0 0 0
16/03/2017
11.89
 45,020 11.89 11.89 11.77 10,120 0 0.2
15/03/2017
11.89
 17,700 11.96 11.96 11.70 0 1,500 -0.0
14/03/2017
11.96
 92,930 11.96 11.96 11.81 0 40,010 -0.6
13/03/2017
11.96
 25,880 11.74 11.96 11.66 600 0 0.0
10/03/2017
11.74
 53,290 11.96 12.00 11.74 30,000 0 0.5
09/03/2017
11.96
 22,410 11.89 11.96 11.66 0 0 0
08/03/2017
11.89
 600 11.89 11.89 11.62 0 0 0
07/03/2017
11.89
 24,760 11.89 11.89 11.74 0 15,180 -0.2
06/03/2017
11.89
 24,770 11.96 11.96 11.81 0 0 0
03/03/2017
11.96
 30,490 11.96 11.96 11.81 0 3,000 -0.0
02/03/2017
11.96
 35,700 11.96 11.96 11.62 0 1,720 -0.0
01/03/2017
11.96
 5,410 12.04 12.04 11.59 0 0 0
28/02/2017
12.04
 141,160 12.04 12.04 11.85 1,000 0 0.0
27/02/2017
12.04
 59,740 12.04 12.04 11.89 0 0 0
24/02/2017
12.04
 33,990 12.00 12.11 11.81 10,000 400 0.2
23/02/2017
12.00
 30,430 12.00 12.04 11.81 1,000 0 0.0
22/02/2017
12.00
 94,710 11.89 12.00 11.89 0 0 0
21/02/2017
11.89
 44,840 11.89 11.92 11.81 0 0 0
20/02/2017
11.89
 29,030 11.74 11.96 11.74 2,100 0 0.0
17/02/2017
11.74
 177,720 11.77 11.77 11.66 0 0 0
16/02/2017
11.77
 122,820 11.66 11.77 11.59 0 160 -0.0
15/02/2017
11.66
 18,120 11.66 11.66 11.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |