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)
27/04/2016
10.99
 42,660 10.91 10.99 10.84 148,530 115,030 0.5
26/04/2016
10.91
 28,890 11.06 11.06 10.69 6,000 22,636,960 -328.1
25/04/2016
11.06
 29,780 11.06 11.06 10.84 111,000 113,580 -0.0
22/04/2016
11.06
 86,590 11.06 11.06 10.69 19,840 39,380 -0.3
21/04/2016
11.06
 10,010 11.06 11.06 10.84 2,600 3,000 -0.0
20/04/2016
11.06
 40,860 11.14 11.14 10.84 8,600 13,000 -0.1
19/04/2016
11.14
 20,360 11.14 11.14 11.06 19,300 0 0.3
15/04/2016
11.14
 5,850 11.06 11.14 10.91 28,000 31,310 -0.0
14/04/2016
11.06
 60,250 11.51 11.51 11.06 11,200 31,460 -0.3
13/04/2016
11.51
 12,200 11.51 11.51 11.29 2,600 3,780 -0.0
12/04/2016
11.51
 32,300 11.51 11.51 11.21 6,000 7,120 -0.0
11/04/2016
11.51
 9,270 11.51 11.51 11.29 1,500 1,860 -0.0
08/04/2016
11.51
 23,220 11.59 11.59 11.21 3,700 9,500 -0.1
07/04/2016
11.59
 57,890 11.59 11.59 11.21 16,500 10,820 0.1
06/04/2016
11.59
 15,300 11.59 11.59 11.36 3,000 1,500 0.0
05/04/2016
11.59
 14,720 11.51 11.66 11.51 4,900 0 0.1
04/04/2016: Cổ tức tiền mặt tỉ lệ: 10%
04/04/2016
11.51
 47,490 11.44 11.51 11.44 22,940 6,940 0.2
01/04/2016
11.44
 93,800 11.23 11.44 11.23 12,000 0 0.2
31/03/2016
11.23
 53,140 11.23 11.23 11.16 6,000 2,130 0.1
30/03/2016
11.23
 75,480 11.30 11.30 11.16 23,000 9,180 0.2
29/03/2016
11.30
 59,350 11.37 11.37 11.23 12,000 0 0.2
28/03/2016
11.37
 25,580 11.37 11.58 11.23 5,000 0 0.1
25/03/2016
11.37
 68,510 11.37 11.44 11.23 10,000 0 0.2
24/03/2016
11.37
 97,010 11.09 11.37 11.02 18,500 0 0.3
23/03/2016
11.09
 77,230 11.09 11.09 11.09 14,960 0 0.2
22/03/2016
11.09
 132,680 11.09 11.09 10.95 26,000 0 0.4
21/03/2016
11.09
 22,970 11.09 11.09 11.02 0 0 0
18/03/2016
11.09
 83,820 11.23 11.23 11.09 0 1,500 -0.0
17/03/2016
11.23
 48,530 11.23 11.23 11.09 0 40 -0.0
16/03/2016
11.23
 40,100 11.16 11.23 11.09 11,000 0 0.2
15/03/2016
11.16
 42,250 11.23 11.23 11.09 20,940 0 0.3
14/03/2016
11.23
 21,770 11.23 11.23 11.09 4,000 0 0.1
11/03/2016
11.23
 66,820 11.09 11.23 11.02 11,000 0 0.2
10/03/2016
11.09
 26,880 11.09 11.09 11.02 4,000 0 0.1
09/03/2016
11.09
 73,580 11.09 11.09 11.02 9,400 1,480 0.1
08/03/2016
11.09
 76,760 11.09 11.09 10.95 12,000 45,010 -0.5
07/03/2016
11.09
 85,260 11.09 11.09 10.95 0 3,040 -0.0
04/03/2016
11.09
 42,140 11.16 11.16 11.02 0 1,500 -0.0
03/03/2016
11.16
 44,350 11.09 11.16 11.02 3,300 0 0.1
02/03/2016
11.09
 33,250 11.09 11.09 11.02 0 352,220 -5.6
01/03/2016
11.09
 76,870 11.09 11.09 10.95 3,290 0 0.1
29/02/2016
11.09
 74,430 11.09 11.09 10.95 8,800 20,800 -0.2
26/02/2016
11.09
 44,910 11.16 11.16 11.02 9,080 0 0.1
25/02/2016
11.16
 53,680 11.09 11.16 11.02 10,000 580 0.1
24/02/2016
11.09
 79,160 11.09 11.16 11.02 65,970 0 1.0
23/02/2016
11.09
 91,950 11.09 11.30 11.09 18,500 0 0.3
22/02/2016
11.09
 43,930 11.09 11.09 10.88 0 0 0
19/02/2016
11.09
 76,960 11.02 11.09 10.95 57,960 900 0.9
18/02/2016
11.02
 284,570 10.81 11.16 10.81 79,250 69,790 0.1
17/02/2016
10.81
 487,650 11.09 11.09 10.81 170,600 454,510 -4.4
16/02/2016
11.09
 76,650 11.16 11.16 10.88 16,000 0 0.3
15/02/2016
11.16
 123,300 11.30 11.30 10.88 1,730 2,550 -0.0
05/02/2016
11.30
 24,120 11.23 11.30 11.23 22,910 0 0.4
04/02/2016
11.23
 23,510 10.95 11.23 11.09 0 0 0
03/02/2016
10.95
 36,060 11.23 11.23 10.95 0 0 0
02/02/2016
11.23
 49,890 11.09 11.23 10.88 0 20,840 -0.3
01/02/2016
11.09
 65,850 11.30 11.30 11.09 22,200 0 0.4
29/01/2016
11.30
 43,560 11.30 11.37 11.23 29,000 0 0.5
28/01/2016
11.30
 31,940 11.23 11.30 11.16 0 0 0
27/01/2016
11.23
 19,780 11.23 11.23 11.16 0 0 0
26/01/2016
11.23
 32,850 11.30 11.30 11.16 28,400 16,690 0.2
25/01/2016
11.30
 71,510 11.09 11.37 11.16 50,290 0 0.8
22/01/2016
11.09
 116,590 10.88 11.16 10.95 83,000 11,640 1.1
21/01/2016
10.88
 120,130 11.09 11.16 10.88 74,570 2,000 1.1
20/01/2016
11.09
 139,640 11.16 11.23 10.95 131,520 0 2.1
19/01/2016
11.16
 118,210 11.09 11.23 10.88 74,090 17,080 0.9
18/01/2016
11.09
 104,110 11.16 11.16 10.74 19,100 0 0.3
15/01/2016
11.16
 52,720 11.44 11.44 11.16 54,960 37,090 0.3
14/01/2016
11.44
 140,080 11.65 11.65 11.30 75,910 0 1.2
13/01/2016
11.65
 78,340 11.65 11.65 11.23 50,320 1,500 0.8
12/01/2016
11.65
 78,590 11.23 11.65 11.16 39,300 0 0.6
11/01/2016
11.23
 190,740 11.16 11.23 11.09 86,640 0 1.4
08/01/2016
11.16
 79,040 11.16 11.23 10.81 55,220 0 0.9
07/01/2016
11.16
 214,060 11.16 11.16 11.02 0 11,000 -0.2
06/01/2016
11.16
 44,960 11.09 11.16 11.02 0 12,200 -0.2
05/01/2016
11.09
 41,340 11.23 11.23 11.09 0 0 0
04/01/2016
11.23
 148,450 11.23 11.30 11.09 2,720 0 0.0
31/12/2015
11.23
 82,800 11.16 11.23 11.09 0 300 -0.0
30/12/2015
11.16
 14,310 11.16 11.16 10.95 2,000 0 0.0
29/12/2015
11.16
 15,560 11.16 11.30 11.09 2,100 0 0.0
28/12/2015
11.16
 37,220 10.95 11.23 10.95 4,270 0 0.1
25/12/2015
10.95
 238,060 11.09 11.16 10.88 172,690 0 2.7
24/12/2015
11.09
 99,960 11.16 11.16 10.95 11,200 0 0.2
23/12/2015
11.16
 7,200 11.23 11.23 11.02 720 1,860 -0.0
22/12/2015
11.23
 33,710 11.30 11.30 11.02 4,910 0 0.1
21/12/2015
11.30
 34,760 11.30 11.51 11.30 13,000 0 0.2
18/12/2015
11.30
 13,740 11.44 11.44 11.30 290 0 0.0
17/12/2015
11.44
 43,660 11.16 11.44 11.23 100 0 0.0
16/12/2015
11.16
 60,630 11.16 11.37 11.09 11,100 1,700 0.1
15/12/2015
11.16
 149,880 11.02 11.16 11.02 98,030 1,122,580 -17.2
14/12/2015
11.02
 26,910 11.02 11.02 10.81 15,000 0 0.2
11/12/2015
11.02
 53,900 10.88 11.02 10.95 38,100 21,950 0.3
10/12/2015
10.88
 74,580 10.88 11.09 10.88 43,170 10,000 0.5
09/12/2015
10.88
 117,710 11.02 11.23 10.53 0 32,420 -0.5
08/12/2015
11.02
 211,240 11.02 11.02 10.74 700 121,540 -1.9
07/12/2015
11.02
 30,210 11.23 11.23 11.02 4,000 0 0.1
04/12/2015
11.23
 122,070 11.37 11.37 11.02 0 0 0
03/12/2015
11.37
 48,410 11.37 11.44 11.37 0 0 0
02/12/2015
11.37
 82,100 11.37 11.72 11.37 5,500 0 0.1
01/12/2015
11.37
 211,630 11.72 11.72 11.37 0 8,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |