CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50
-0.30
(-0.60%)
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
(2024-08-19) 		-0.70 -1.37% 306,200 -19,600 -1.0
49.50
51
50.30
2 tháng
(2024-07-22) 		-2.20 -4.19% 531,400 -46,800 -2.3
49.50
52.50
50.30
3 tháng
(2024-06-20) 		0.75 1.51% 806,300 -42,220 -2.1
49.50
53.40
50.30
6 tháng
(2024-03-22) 		0.80 1.62% 1,973,100 19,205 0.9
44.15
53.40
50.30
12 tháng
(2023-09-25) 		9.29 22.66% 4,744,500 102,005 4.4
40.72
53.40
50.30
24 tháng
(2022-09-29) 		16.66 49.53% 22,643,200 1,154,089 43.9
22.18
53.40
50.30
36 tháng
(2021-10-04) 		23.85 90.15% 62,637,200 850,072 30.9
22.18
53.40
50.30
60 tháng
(2019-10-15) 		34.02 209.01% 86,668,450 -1,618,118 -16.5
13.92
53.40
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
45.05
 137,300 46.70 46.70 44 3,100 0 0.1
24/04/2024
46.70
 30,400 47.20 47.20 46.10 4,400 1,000 0.2
23/04/2024
47.20
 600 47.90 47.90 47.20 0 100 -0.0
22/04/2024
47.90
 4,500 47.20 48.50 47.20 100 800 -0.0
19/04/2024
47.95
 9,200 47.50 48 47.10 4,000 200 0.2
17/04/2024
48.20
 400 48.35 48.35 48 100 0 0.0
16/04/2024
48
 13,600 47 48 47 3,000 0 0.1
15/04/2024
47.50
 13,000 47.95 48 47.50 2,500 0 0.1
12/04/2024
48
 49,700 48 48 47.05 10,800 0 0.5
11/04/2024
48
 101,200 47.70 50 47.60 43,000 0 2.1
10/04/2024
47.70
 19,500 49.50 49.50 47.70 0 0 0
09/04/2024
48.95
 74,500 47.50 50 47.50 17,800 1,500 0.8
08/04/2024
48
 26,800 48 48.50 48 0 0 0
05/04/2024
48.90
 800 49 49 48.60 0 0 0
04/04/2024
49
 3,100 48.90 49 48.20 1,400 800 0.0
03/04/2024
49
 17,900 48.50 49 48.50 16,300 5,600 0.5
02/04/2024
49
 12,200 48.15 50 48.15 300 200 0.0
01/04/2024
49
 12,300 49 49 48.70 0 0 0
29/03/2024
49
 16,700 49 49.20 49 300 0 0.0
28/03/2024
49
 80,400 48.70 50 48 1,000 500 0.0
27/03/2024
48.70
 4,600 48.70 48.90 48.50 100 0 0.0
26/03/2024
48.70
 18,500 48.25 49 48.25 5,600 0 0.3
25/03/2024
48.20
 53,200 49.50 49.50 46.50 0 0 0
22/03/2024
49.50
 46,800 49 49.50 48 100 0 0.0
21/03/2024
49
 38,200 49 49 47 0 1,000 -0.0
20/03/2024
49
 46,800 49.50 49.80 49 0 0 0
19/03/2024
49.50
 8,400 49.50 49.50 49.30 0 0 0
18/03/2024
49.50
 16,700 49.75 50 49.20 200 100 0.0
15/03/2024
49.75
 3,100 49.90 49.90 49.60 100 0 0.0
14/03/2024
49.90
 6,800 50 50 49.50 0 1,800 -0.1
13/03/2024
50
 19,200 50 50.30 49.90 0 0 0
12/03/2024
50
 6,100 50 50.50 49.80 0 100 -0.0
11/03/2024
50
 30,000 49.90 50.50 49.10 0 2,300 -0.1
08/03/2024
49.90
 5,000 50 50 49.50 0 0 0
07/03/2024
50
 24,000 50 50 49.50 100 1,000 -0.0
06/03/2024
50
 8,800 49.80 50.50 49.75 100 0 0.0
05/03/2024
49.80
 3,500 49.90 50.90 49.50 0 0 0
04/03/2024
49.90
 20,000 49.50 52 49.70 3,000 0 0.2
01/03/2024
49.50
 9,900 49.90 49.90 49 0 400 -0.0
29/02/2024
49.90
 18,400 49.90 49.90 49 2,300 100 0.1
28/02/2024
49.90
 62,900 49 50 48.50 0 900 -0.0
27/02/2024
49
 5,700 49.05 50 49 500 0 0.0
26/02/2024
49.05
 40,400 49.50 49.90 48.40 800 1,500 -0.0
23/02/2024
49.50
 34,200 49.90 51.50 48.70 1,900 0 0.1
22/02/2024
49.90
 16,800 48.90 52 48 400 100 0.0
21/02/2024
48.90
 16,200 48.40 49 47.20 800 0 0.0
20/02/2024
48.40
 80,400 47.80 48.50 47.35 32,000 0 1.5
19/02/2024
47.80
 20,700 47.50 48.50 47.50 0 0 0
16/02/2024
47.50
 30,000 48.40 48.40 47.45 0 0 0
15/02/2024
48.40
 40,800 47.50 48.45 47.50 20,600 5,800 0.7
07/02/2024
47.50
 27,300 47 48 47 10,900 800 0.5
06/02/2024
47
 22,400 46.40 49.50 46.50 7,000 0 0.3
05/02/2024
46.40
 43,900 46.60 46.75 46.20 600 100 0.0
02/02/2024
46.60
 38,700 46.80 46.90 46.30 400 0 0.0
01/02/2024
46.80
 5,600 46.60 46.80 46.60 0 900 -0.0
31/01/2024
46.60
 15,800 46.60 46.80 46.30 200 0 0.0
30/01/2024
46.60
 39,500 46.60 46.85 46.10 1,500 8,100 -0.3
29/01/2024
46.60
 1,000 46.60 46.85 46.50 0 0 0
26/01/2024
46.60
 4,600 46.60 46.60 46.50 0 900 -0.0
25/01/2024
46.60
 1,200 46.50 46.70 46.50 0 0 0
24/01/2024
46.50
 11,300 46.30 46.50 46 0 0 0
23/01/2024
46.30
 18,200 46.30 46.30 46 0 3,700 -0.2
22/01/2024
46.30
 3,800 46.40 46.50 46.30 200 800 -0.0
19/01/2024
46.40
 2,700 46.45 46.45 46.10 0 500 -0.0
18/01/2024
46.45
 700 46.50 48 46.45 400 0 0.0
17/01/2024
46.50
 17,100 46.50 46.70 46.30 1,500 0 0.1
16/01/2024
46.50
 20,400 46.50 47.05 46.25 18,700 0 0.9
15/01/2024
46.50
 7,100 46.90 46.90 46.30 1,100 0 0.1
12/01/2024
46.90
 1,000 46.90 46.95 45.60 100 0 0.0
11/01/2024
46.90
 37,800 46.60 47.05 45.50 0 0 0
10/01/2024
46.60
 2,700 46.50 46.70 46.60 0 0 0
09/01/2024
46.50
 4,500 46 48.90 46.40 0 0 0
08/01/2024
46
 18,800 46.50 48.40 46 0 0 0
05/01/2024
46.50
 79,300 46.50 46.70 45.50 200 200 0
04/01/2024
46.50
 16,000 46.50 46.60 45.70 0 0 0
03/01/2024
46.50
 14,300 45.30 48.30 45.60 0 0 0
02/01/2024
45.30
 14,200 44.80 45.30 44.60 0 0 0
29/12/2023
44.80
 12,900 45 45.20 44.50 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
28/12/2023
45
 12,800 45.80 46 44.50 600 0 0.0
27/12/2023
45.80
 54,900 44.55 45.99 44.36 0 12,200 -0.6
26/12/2023
44.55
 47,300 44.36 44.65 44.31 0 600 -0.0
25/12/2023
44.36
 14,300 44.36 44.51 44.17 1,800 3,000 -0.1
22/12/2023
44.36
 24,500 44.08 44.51 44.08 2,700 700 0.1
21/12/2023
44.08
 30,600 43.31 44.08 43.31 1,700 26,900 -1.1
20/12/2023
43.31
 85,400 42.54 44.36 42.64 0 78,200 -3.5
19/12/2023
42.54
 97,100 42.54 42.59 42.45 0 30,000 -1.3
18/12/2023
42.54
 34,800 42.54 42.83 42.45 0 31,400 -1.4
15/12/2023
42.54
 47,700 43.12 43.12 42.54 0 36,200 -1.6
14/12/2023
43.12
 12,500 43.12 43.16 42.78 0 7,700 -0.3
13/12/2023
43.12
 13,900 43.60 43.60 42.49 2,200 7,000 -0.2
12/12/2023
43.60
 9,400 43.60 43.79 42.73 1,900 7,000 -0.2
11/12/2023
43.60
 11,900 43.36 43.60 42.69 0 0 0
08/12/2023
43.36
 1,100 42.93 43.40 42.64 100 0 0.0
07/12/2023
42.93
 21,600 42.93 43.02 42.16 0 17,600 -0.8
06/12/2023
42.93
 7,400 43.50 43.50 42.88 800 0 0.0
05/12/2023
43.50
 23,300 43.60 43.60 42.16 0 0 0
04/12/2023
43.60
 13,200 43.55 43.60 42.30 400 1,500 -0.0
01/12/2023
43.55
 26,800 43.12 43.60 42.59 100 600 -0.0
30/11/2023
43.12
 19,600 42.54 43.12 41.87 0 7,000 -0.3
29/11/2023
42.54
 13,400 41.49 42.69 41.49 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |