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)
24/04/2017
11.96
 22,310 12.11 12.11 11.72 6,000 4,050 0.0
21/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2017
12.11
 85,930 11.80 12.27 11.88 50 0 0.0
20/04/2017
11.80
 11,570 11.80 11.80 11.65 500 1,120 -0.0
19/04/2017
11.80
 47,940 11.87 11.87 11.65 0 260 -0.0
18/04/2017
11.87
 78,250 11.98 11.98 11.69 0 0 0
17/04/2017
11.98
 27,400 11.95 12.02 11.73 0 1,010 -0.0
14/04/2017
11.95
 59,150 12.02 12.02 11.73 1,040 0 0.0
13/04/2017
12.02
 1,140,630 11.65 12.02 11.29 1,000 0 0.0
12/04/2017
11.65
 31,920 11.51 11.73 11.36 9,000 250 0.1
11/04/2017
11.51
 66,850 11.51 11.54 11.51 17,000 5,000 0.2
10/04/2017
11.51
 40,970 11.54 11.58 10.85 0 0 0
07/04/2017
11.54
 14,460 11.58 11.58 11.51 4,500 0 0.1
05/04/2017
11.58
 36,340 11.58 11.58 11.51 0 0 0
04/04/2017
11.58
 20,230 11.58 11.58 11.40 0 0 0
03/04/2017
11.58
 46,050 11.62 11.62 11.36 0 10,000 -0.2
31/03/2017
11.62
 40,370 11.62 11.62 11.58 4,000 0 0.1
30/03/2017
11.62
 28,810 11.62 11.62 11.51 0 2,000 -0.0
29/03/2017
11.62
 11,030 11.62 11.62 11.58 0 0 0
28/03/2017
11.62
 51,760 11.62 11.65 11.51 0 0 0
27/03/2017
11.62
 30,550 11.65 11.65 11.58 0 1,150 -0.0
24/03/2017
11.65
 1,480 11.58 11.73 11.58 0 0 0
23/03/2017
11.58
 72,810 11.51 11.58 11.36 0 2,100 -0.0
22/03/2017
11.51
 216,310 11.65 11.65 11.43 0 0 0
21/03/2017
11.65
 13,880 11.65 11.73 11.54 0 0 0
20/03/2017
11.65
 38,540 11.65 11.65 11.54 30,000 10 0.5
17/03/2017
11.65
 330 11.65 11.73 11.54 0 0 0
16/03/2017
11.65
 45,020 11.65 11.65 11.54 10,120 0 0.2
15/03/2017
11.65
 17,700 11.73 11.73 11.47 0 1,500 -0.0
14/03/2017
11.73
 92,930 11.73 11.73 11.58 0 40,010 -0.6
13/03/2017
11.73
 25,880 11.51 11.73 11.43 600 0 0.0
10/03/2017
11.51
 53,290 11.73 11.76 11.51 30,000 0 0.5
09/03/2017
11.73
 22,410 11.65 11.73 11.43 0 0 0
08/03/2017
11.65
 600 11.65 11.65 11.40 0 0 0
07/03/2017
11.65
 24,760 11.65 11.65 11.51 0 15,180 -0.2
06/03/2017
11.65
 24,770 11.73 11.73 11.58 0 0 0
03/03/2017
11.73
 30,490 11.73 11.73 11.58 0 3,000 -0.0
02/03/2017
11.73
 35,700 11.73 11.73 11.40 0 1,720 -0.0
01/03/2017
11.73
 5,410 11.80 11.80 11.36 0 0 0
28/02/2017
11.80
 141,160 11.80 11.80 11.62 1,000 0 0.0
27/02/2017
11.80
 59,740 11.80 11.80 11.65 0 0 0
24/02/2017
11.80
 33,990 11.76 11.87 11.58 10,000 400 0.2
23/02/2017
11.76
 30,430 11.76 11.80 11.58 1,000 0 0.0
22/02/2017
11.76
 94,710 11.65 11.76 11.65 0 0 0
21/02/2017
11.65
 44,840 11.65 11.69 11.58 0 0 0
20/02/2017
11.65
 29,030 11.51 11.73 11.51 2,100 0 0.0
17/02/2017
11.51
 177,720 11.54 11.54 11.43 0 0 0
16/02/2017
11.54
 122,820 11.43 11.54 11.36 0 160 -0.0
15/02/2017
11.43
 18,120 11.43 11.43 11.36 0 0 0
14/02/2017
11.43
 35,550 11.36 11.43 11.36 0 0 0
13/02/2017
11.36
 45,870 11.36 11.36 11.29 0 9,000 -0.1
10/02/2017
11.36
 13,420 11.36 11.36 11.21 180,000 180,010 -0.0
09/02/2017
11.36
 7,160 11.36 11.40 11.36 100,000 100,000 0
08/02/2017
11.36
 41,060 11.29 11.40 11.36 100,000 100,000 0
07/02/2017
11.29
 19,740 11.21 11.29 11.18 0 4,150 -0.1
06/02/2017
11.21
 130,350 11.36 11.36 11.18 30,153 126,153 -1.5
03/02/2017
11.36
 185,070 11.21 11.36 11.14 0 164,650 -2.5
02/02/2017
11.21
 47,340 11.07 11.29 11.14 0 7,000 -0.1
25/01/2017
11.07
 73,200 11.29 11.51 11.07 5,010 53,590 -0.7
24/01/2017
11.29
 55,310 11.14 11.36 11.29 0 52,400 -0.8
23/01/2017
11.14
 70,350 11.18 11.29 11.14 44,000 92,790 -0.7
20/01/2017
11.18
 55,200 11.18 11.21 11.18 43,400 92,600 -0.8
19/01/2017
11.18
 61,650 11.25 11.29 11.18 39,000 92,590 -0.8
18/01/2017
11.25
 30,720 11.43 11.43 11.25 39,000 57,710 -0.3
17/01/2017
11.43
 16,440 11.43 11.43 11.25 39,000 54,470 -0.2
16/01/2017
11.43
 22,000 11.29 11.43 11.25 39,000 39,000 0
13/01/2017
11.29
 18,380 11.36 11.40 11.29 5,290 0 0.1
12/01/2017
11.36
 40,580 11.36 11.36 11.25 5,280 0 0.1
11/01/2017
11.36
 36,110 11.43 11.43 11.29 54,478 53,378 0.0
10/01/2017
11.43
 6,220 11.36 11.43 11.21 56,378 53,378 0.0
09/01/2017
11.36
 30,020 11.32 11.43 11.25 56,378 53,378 0.0
06/01/2017
11.32
 12,100 11.14 11.36 11.14 53,378 53,378 0
05/01/2017
11.14
 76,560 11.36 11.43 11.14 17,400 53,370 -0.6
04/01/2017
11.36
 25,600 11.47 11.47 11.29 3,000 0 0.0
03/01/2017
11.47
 49,200 11.36 11.47 11.32 0 8,220 -0.1
30/12/2016
11.36
 76,640 11.21 11.36 11.14 0 0 0
29/12/2016
11.21
 91,730 11.47 11.47 11.21 0 36,000 -0.6
28/12/2016
11.47
 31,030 11.51 11.51 11.21 0 0 0
27/12/2016
11.51
 7,510 11.47 11.51 11.43 0 990 -0.0
26/12/2016
11.47
 55,450 11.43 11.58 11.36 26,900 0 0.4
23/12/2016
11.43
 39,220 11.47 11.47 11.29 0 0 0
22/12/2016
11.47
 25,460 11.51 11.51 11.40 5,000 0 0.1
21/12/2016
11.51
 28,530 11.51 11.58 11.40 0 3,330 -0.1
20/12/2016
11.51
 38,500 11.43 11.58 11.43 15,200 0 0.2
19/12/2016
11.43
 26,660 11.58 11.58 11.43 132,100 117,000 0.2
16/12/2016
11.58
 111,730 11.43 11.58 11.36 0 9,950 -0.2
15/12/2016
11.43
 24,430 11.65 11.65 11.43 0 5,510 -0.1
14/12/2016
11.65
 92,480 11.58 11.73 11.43 0 1,680 -0.0
13/12/2016
11.58
 65,750 11.80 11.80 11.51 1,300 0 0.0
12/12/2016
11.80
 99,170 11.73 11.95 11.65 0 1,250 -0.0
09/12/2016
11.73
 90,480 11.95 12.17 11.65 0 250 -0.0
08/12/2016
11.95
 228,120 11.73 11.95 11.58 0 750 -0.0
07/12/2016
11.73
 72,760 11.73 11.87 11.65 5,000 20,700 -0.3
06/12/2016
11.73
 53,240 12.02 12.02 11.65 1,200 18,520 -0.3
05/12/2016
12.02
 410,020 11.58 12.13 11.58 0 0 0
02/12/2016
11.58
 91,730 11.51 11.73 11.43 0 1,850 -0.0
01/12/2016
11.51
 2,420 11.51 11.51 11.40 0 10 -0.0
30/11/2016
11.51
 54,960 11.58 11.58 11.29 0 0 0
29/11/2016
11.58
 37,870 11.43 11.58 11.32 0 0 0
28/11/2016
11.43
 1,510 11.43 11.65 11.43 0 0 0
25/11/2016
11.43
 59,280 11.43 11.58 11.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |