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)
30/11/2015
11.72
 168,970 11.86 11.86 11.65 0 3,000 -0.1
27/11/2015
11.86
 147,350 11.93 11.93 11.72 0 0 0
26/11/2015
11.93
 84,870 12.00 12.00 11.86 1,800 6,500 -0.1
25/11/2015
12.00
 119,550 12.00 12.00 11.93 100 0 0.0
24/11/2015
12.00
 152,490 12.00 12.07 11.86 100 0 0.0
23/11/2015
12.00
 246,640 12.07 12.35 11.93 3,100 10,300 -0.1
20/11/2015
12.07
 350,380 11.93 12.07 11.72 100 0 0.0
19/11/2015
11.93
 167,830 11.93 12.00 11.86 100 0 0.0
18/11/2015
11.93
 184,220 11.93 12.07 11.93 1,140 0 0.0
17/11/2015
11.93
 403,420 12.14 12.21 11.93 60 150 -0.0
16/11/2015
12.14
 96,410 12.14 12.14 12.00 4,300 0 0.1
13/11/2015
12.14
 129,300 12.14 12.14 12.00 200 3,100 -0.0
12/11/2015
12.14
 324,310 12.00 12.14 11.86 0 10,000 -0.2
11/11/2015
12.00
 169,100 11.93 12.07 11.86 100 0 0.0
10/11/2015
11.93
 211,500 12.00 12.07 11.86 12,040 3,990 0.1
09/11/2015
12.00
 297,740 12.21 12.21 11.93 2,000 123,720 -2.1
06/11/2015
12.21
 320,210 12.07 12.21 11.86 0 7,540 -0.1
05/11/2015
12.07
 439,250 11.51 12.21 11.44 11,220 5,100 0.1
04/11/2015
11.51
 409,990 11.58 11.58 11.44 0 195,270 -3.2
03/11/2015
11.58
 342,120 11.79 11.79 11.51 200 34,420 -0.6
02/11/2015
11.79
 217,540 11.79 11.86 11.65 0 490 -0.0
30/10/2015
11.79
 281,030 11.65 11.79 11.65 1,140 0 0.0
29/10/2015
11.65
 173,970 11.72 12.07 11.58 480 600 -0.0
28/10/2015
11.72
 791,160 11.30 12.07 11.37 280 0 0.0
27/10/2015
11.30
 918,930 10.60 11.30 10.53 500 30,000 -0.5
26/10/2015
10.60
 220,540 10.46 10.60 10.39 43,500 2,000 0.6
23/10/2015
10.46
 189,410 10.39 10.53 9.96 9,270 54,800 -0.7
22/10/2015: Cổ tức tiền mặt tỉ lệ: 5%
22/10/2015
10.39
 44,140 10.32 10.39 10.32 0 15,200 -0.2
21/10/2015
10.32
 77,420 10.25 10.32 10.18 100 28,340 -0.4
20/10/2015
10.25
 215,460 10.18 10.25 10.11 87,400 95,000 -0.1
19/10/2015
10.18
 123,470 10.25 10.32 10.18 0 55,660 -0.8
16/10/2015
10.25
 201,570 10.25 10.32 10.18 82,970 52,520 0.5
15/10/2015
10.25
 132,200 10.25 10.32 10.18 0 54,000 -0.8
14/10/2015
10.25
 114,010 10.32 10.32 10.18 0 0 0
13/10/2015
10.32
 216,560 10.18 10.32 10.11 70,000 0 1.1
12/10/2015
10.18
 282,730 10.11 10.32 10.04 135,410 330 2.0
09/10/2015
10.11
 204,960 10.25 10.32 10.11 85,000 0 1.3
08/10/2015
10.25
 596,490 10.18 10.32 10.04 318,860 0 4.8
07/10/2015
10.18
 465,490 10.25 10.32 10.18 235,000 100 3.5
06/10/2015
10.25
 747,300 10.04 10.38 10.04 380,870 26,850 5.3
05/10/2015
10.04
 338,360 9.77 10.04 9.77 86,970 10 1.3
02/10/2015
9.77
 104,360 9.64 9.77 9.64 45,250 0 0.6
01/10/2015
9.64
 18,510 9.57 9.70 9.64 0 0 0
30/09/2015
9.57
 65,900 9.57 9.70 9.57 200 2,180 -0.0
29/09/2015
9.57
 36,900 9.77 9.77 9.57 3,600 300 0.0
28/09/2015
9.77
 69,290 9.77 9.77 9.64 55,400 17,000 0.5
25/09/2015
9.77
 189,210 9.70 9.77 9.64 96,640 0 1.4
24/09/2015
9.70
 66,510 9.77 9.77 9.64 0 0 0
23/09/2015
9.77
 226,200 9.77 9.77 9.57 0 0 0
22/09/2015
9.77
 122,570 9.77 9.77 9.64 0 2,280 -0.0
21/09/2015
9.77
 139,190 9.77 9.77 9.57 100 0 0.0
18/09/2015
9.77
 16,280 9.77 9.77 9.64 0 0 0
17/09/2015
9.77
 242,170 9.70 9.77 9.70 100 24,260 -0.3
16/09/2015
9.70
 76,590 9.70 9.70 9.57 0 270 -0.0
15/09/2015
9.70
 59,130 9.70 9.70 9.57 0 0 0
14/09/2015
9.70
 14,930 9.70 9.70 9.57 1,700 920 0.0
11/09/2015
9.70
 56,040 9.70 9.70 9.57 6,500 1,250 0.1
10/09/2015
9.70
 17,340 9.70 9.70 9.57 0 0 0
09/09/2015
9.70
 118,000 9.64 9.70 9.50 500 5,110 -0.1
08/09/2015
9.64
 376,700 9.57 9.77 9.57 100 0 0.0
07/09/2015
9.57
 157,340 9.57 9.64 9.57 6,300 0 0.1
04/09/2015
9.57
 66,250 9.43 9.57 9.43 13,350 1,000 0.2
03/09/2015
9.43
 105,620 9.57 9.57 9.43 71,210 0 0
01/09/2015
9.57
 217,910 9.50 9.64 9.50 110,680 12,000 1.4
31/08/2015
9.50
 182,940 9.50 9.57 9.43 32,550 0 0.5
28/08/2015
9.50
 153,930 9.43 9.50 9.37 102,280 0 1.4
27/08/2015
9.43
 337,070 9.43 9.57 9.37 40,640 2,220 0.5
26/08/2015
9.43
 378,540 9.23 9.50 9.16 142,970 0 2.0
25/08/2015
9.23
 229,190 9.37 9.37 9.09 0 20 -0.0
24/08/2015
9.37
 544,330 9.57 9.57 8.96 0 0 0
21/08/2015
9.57
 320,530 9.57 9.57 9.30 300 36,250 -0.5
20/08/2015
9.57
 336,160 9.50 9.70 9.50 0 30,100 -0.4
19/08/2015
9.50
 203,630 9.57 9.57 9.37 200 0 0.0
18/08/2015
9.57
 121,530 9.50 9.57 9.43 500 0 0.0
17/08/2015
9.50
 121,730 9.50 9.57 9.43 0 1,150 -0.0
14/08/2015
9.50
 87,600 9.50 9.57 9.43 0 0 0
13/08/2015
9.50
 96,550 9.57 9.57 9.37 0 0 0
12/08/2015
9.57
 181,380 9.70 9.70 9.43 5,000 0 0.1
11/08/2015
9.70
 238,270 9.64 9.70 9.57 81,240 162,440 -1.2
10/08/2015
9.64
 322,090 9.64 9.70 9.57 124,540 233,200 -1.5
07/08/2015
9.64
 161,300 9.70 9.70 9.57 100,200 105,170 -0.1
06/08/2015
9.70
 293,740 9.70 9.70 9.57 197,420 65,110 1.9
05/08/2015
9.70
 332,720 9.50 9.70 9.50 221,780 140,000 1.2
04/08/2015
9.50
 364,250 9.57 9.57 9.43 151,900 139,800 0.2
03/08/2015
9.57
 316,980 9.64 9.64 9.37 119,500 20,580 1.4
31/07/2015
9.64
 459,520 9.70 9.84 9.64 272,660 79,230 2.8
30/07/2015
9.70
 1,181,030 9.43 9.98 9.43 113,390 224,350 -1.6
29/07/2015
9.43
 776,390 9.43 9.50 9.37 180,000 150,000 0.4
28/07/2015
9.43
 369,140 9.43 9.50 9.37 130,000 126,830 0.0
27/07/2015
9.43
 372,320 9.43 9.50 9.37 178,020 93,250 1.2
24/07/2015
9.43
 340,340 9.37 9.50 9.30 120,000 130,000 -0.1
23/07/2015
9.37
 601,170 9.37 9.43 9.30 213,650 150,000 0.9
22/07/2015
9.37
 301,820 9.37 9.37 9.23 112,850 92,520 0.3
21/07/2015
9.37
 313,870 9.37 9.37 9.30 165,080 122,900 0.6
20/07/2015
9.37
 188,950 9.30 9.37 9.16 300 0 0.0
17/07/2015
9.30
 212,510 9.37 9.37 9.23 0 0 0
16/07/2015
9.37
 157,460 9.30 9.37 9.16 0 2,770 -0.0
15/07/2015
9.30
 587,500 9.30 9.37 9.23 0 2,100 -0.0
14/07/2015
9.30
 145,570 9.23 9.30 9.23 11,600 1,000 0.1
13/07/2015
9.23
 60,560 9.23 9.30 9.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |