CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

51
1.20
(2.41%)
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)
06/07/2016
10.63
 13,260 10.70 10.70 10.63 0 0 0
05/07/2016
10.70
 34,820 10.77 10.77 10.63 0 0 0
04/07/2016
10.77
 53,780 10.77 10.77 10.63 20 0 0.0
01/07/2016
10.77
 7,610 10.77 10.77 10.70 0 0 0
30/06/2016
10.77
 3,760 10.77 10.77 10.63 0 1,000 -0.0
29/06/2016
10.77
 7,580 10.77 10.77 10.63 0 0 0
28/06/2016
10.77
 180 10.77 10.77 10.63 0 50 -0.0
27/06/2016
10.77
 2,050 10.85 10.85 10.63 0 0 0
24/06/2016
10.85
 60,770 10.99 10.99 10.55 41,880 0 0.6
23/06/2016
10.99
 46,570 10.92 10.99 10.70 45,080 0 0.7
22/06/2016
10.92
 37,140 10.92 10.99 10.85 29,500 0 0.4
21/06/2016
10.92
 107,240 10.70 10.92 10.63 76,530 330 1.1
20/06/2016
10.70
 51,780 10.63 10.70 10.63 46,780 0 0.7
17/06/2016
10.63
 54,730 10.63 10.63 10.55 21,550 24,280 -0.0
16/06/2016
10.63
 17,330 10.63 10.63 10.55 13,000 0 0.2
15/06/2016
10.63
 35,960 10.70 10.77 10.63 12,400 0 0.2
14/06/2016
10.70
 16,870 10.70 10.70 10.63 8,260 0 0.1
13/06/2016
10.70
 29,080 10.70 10.70 10.55 19,940 1,650 0.3
10/06/2016
10.70
 83,970 10.63 10.70 10.55 25,000 0 0.4
09/06/2016
10.63
 29,320 10.63 10.63 10.55 19,890 3,930 0.2
08/06/2016
10.63
 54,400 10.63 10.63 10.55 24,600 100 0.4
07/06/2016
10.63
 46,070 10.63 10.63 10.48 30 120 -0.0
06/06/2016
10.63
 22,110 10.63 10.77 10.48 60 0 0.0
03/06/2016
10.63
 94,310 10.48 10.70 10.48 150,020 149,990 0.0
02/06/2016
10.48
 87,910 10.63 10.70 10.48 0 68,500 -1.0
01/06/2016
10.63
 12,610 10.55 10.63 10.63 0 0 0
31/05/2016
10.55
 13,570 10.70 10.70 10.55 3,600 0 0.1
30/05/2016
10.70
 4,130 10.70 10.70 10.48 10 0 0.0
27/05/2016
10.70
 24,690 10.63 10.70 10.33 0 0 0
26/05/2016
10.63
 52,840 10.77 10.77 10.55 15,700 0 0.2
25/05/2016
10.77
 35,870 10.77 10.77 10.63 0 0 0
24/05/2016
10.77
 16,870 10.77 10.77 10.63 0 2,430 -0.0
23/05/2016
10.77
 41,090 10.77 10.77 10.55 200 0 0.0
20/05/2016
10.77
 80 10.70 10.77 10.63 0 0 0
19/05/2016
10.70
 89,470 10.70 10.77 10.55 100 0 0.0
18/05/2016
10.70
 58,710 10.63 10.77 10.55 300 7,500 -0.1
17/05/2016
10.63
 44,190 10.99 10.99 10.63 3,480 0 0.1
16/05/2016
10.99
 26,100 10.99 10.99 10.63 2,200 0 0.0
13/05/2016
10.99
 14,370 10.99 10.99 10.77 7,060 0 0.1
12/05/2016
10.99
 31,260 11.07 11.07 10.99 27,100 0 0.4
11/05/2016
11.07
 42,050 10.99 11.07 10.99 41,000 0 0.6
10/05/2016
10.99
 19,250 10.99 10.99 10.77 15,530 0 0.2
09/05/2016
10.99
 36,330 10.85 10.99 10.85 19,750 2,100 0.3
06/05/2016
10.85
 18,150 10.85 10.85 10.63 16,240 0 0.2
05/05/2016
10.85
 40,580 10.77 10.85 10.77 36,370 0 0.5
04/05/2016
10.77
 19,890 10.77 10.77 10.63 17,290 0 0.3
29/04/2016
10.77
 51,480 10.70 10.77 10.70 49,960 0 0.7
28/04/2016
10.70
 15,130 10.77 10.77 10.55 5,060 0 0.1
27/04/2016
10.77
 42,660 10.70 10.77 10.63 148,530 115,030 0.5
26/04/2016
10.70
 28,890 10.85 10.85 10.48 6,000 22,636,960 -328.1
25/04/2016
10.85
 29,780 10.85 10.85 10.63 111,000 113,580 -0.0
22/04/2016
10.85
 86,590 10.85 10.85 10.48 19,840 39,380 -0.3
21/04/2016
10.85
 10,010 10.85 10.85 10.63 2,600 3,000 -0.0
20/04/2016
10.85
 40,860 10.92 10.92 10.63 8,600 13,000 -0.1
19/04/2016
10.92
 20,360 10.92 10.92 10.85 19,300 0 0.3
15/04/2016
10.92
 5,850 10.85 10.92 10.70 28,000 31,310 -0.0
14/04/2016
10.85
 60,250 11.29 11.29 10.85 11,200 31,460 -0.3
13/04/2016
11.29
 12,200 11.29 11.29 11.07 2,600 3,780 -0.0
12/04/2016
11.29
 32,300 11.29 11.29 10.99 6,000 7,120 -0.0
11/04/2016
11.29
 9,270 11.29 11.29 11.07 1,500 1,860 -0.0
08/04/2016
11.29
 23,220 11.36 11.36 10.99 3,700 9,500 -0.1
07/04/2016
11.36
 57,890 11.36 11.36 10.99 16,500 10,820 0.1
06/04/2016
11.36
 15,300 11.36 11.36 11.14 3,000 1,500 0.0
05/04/2016
11.36
 14,720 11.29 11.43 11.29 4,900 0 0.1
04/04/2016: Cổ tức tiền mặt tỉ lệ: 10%
04/04/2016
11.29
 47,490 11.21 11.29 11.21 22,940 6,940 0.2
01/04/2016
11.21
 93,800 11.01 11.21 11.01 12,000 0 0.2
31/03/2016
11.01
 53,140 11.01 11.01 10.94 6,000 2,130 0.1
30/03/2016
11.01
 75,480 11.08 11.08 10.94 23,000 9,180 0.2
29/03/2016
11.08
 59,350 11.14 11.14 11.01 12,000 0 0.2
28/03/2016
11.14
 25,580 11.14 11.35 11.01 5,000 0 0.1
25/03/2016
11.14
 68,510 11.14 11.21 11.01 10,000 0 0.2
24/03/2016
11.14
 97,010 10.87 11.14 10.80 18,500 0 0.3
23/03/2016
10.87
 77,230 10.87 10.87 10.87 14,960 0 0.2
22/03/2016
10.87
 132,680 10.87 10.87 10.73 26,000 0 0.4
21/03/2016
10.87
 22,970 10.87 10.87 10.80 0 0 0
18/03/2016
10.87
 83,820 11.01 11.01 10.87 0 1,500 -0.0
17/03/2016
11.01
 48,530 11.01 11.01 10.87 0 40 -0.0
16/03/2016
11.01
 40,100 10.94 11.01 10.87 11,000 0 0.2
15/03/2016
10.94
 42,250 11.01 11.01 10.87 20,940 0 0.3
14/03/2016
11.01
 21,770 11.01 11.01 10.87 4,000 0 0.1
11/03/2016
11.01
 66,820 10.87 11.01 10.80 11,000 0 0.2
10/03/2016
10.87
 26,880 10.87 10.87 10.80 4,000 0 0.1
09/03/2016
10.87
 73,580 10.87 10.87 10.80 9,400 1,480 0.1
08/03/2016
10.87
 76,760 10.87 10.87 10.73 12,000 45,010 -0.5
07/03/2016
10.87
 85,260 10.87 10.87 10.73 0 3,040 -0.0
04/03/2016
10.87
 42,140 10.94 10.94 10.80 0 1,500 -0.0
03/03/2016
10.94
 44,350 10.87 10.94 10.80 3,300 0 0.1
02/03/2016
10.87
 33,250 10.87 10.87 10.80 0 352,220 -5.6
01/03/2016
10.87
 76,870 10.87 10.87 10.73 3,290 0 0.1
29/02/2016
10.87
 74,430 10.87 10.87 10.73 8,800 20,800 -0.2
26/02/2016
10.87
 44,910 10.94 10.94 10.80 9,080 0 0.1
25/02/2016
10.94
 53,680 10.87 10.94 10.80 10,000 580 0.1
24/02/2016
10.87
 79,160 10.87 10.94 10.80 65,970 0 1.0
23/02/2016
10.87
 91,950 10.87 11.08 10.87 18,500 0 0.3
22/02/2016
10.87
 43,930 10.87 10.87 10.66 0 0 0
19/02/2016
10.87
 76,960 10.80 10.87 10.73 57,960 900 0.9
18/02/2016
10.80
 284,570 10.59 10.94 10.59 79,250 69,790 0.1
17/02/2016
10.59
 487,650 10.87 10.87 10.59 170,600 454,510 -4.4
16/02/2016
10.87
 76,650 10.94 10.94 10.66 16,000 0 0.3
15/02/2016
10.94
 123,300 11.08 11.08 10.66 1,730 2,550 -0.0

Chính sách bảo mật | Điều khoản sử dụng |