CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50.80
-0.20
(-0.39%)
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
(2024-10-28) 		0.80 1.60% 411,700 -37,386 -1.9
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
(2024-08-29) 		0.60 1.20% 1,222,100 -107,186 -5.4
49
52
50.80
6 tháng
(2024-05-31) 		2 4.10% 1,960,600 -147,086 -7.3
48.80
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
(2022-12-08) 		21.23 71.78% 14,180,400 997,549 37.9
29.11
53.40
50.80
36 tháng
(2021-12-13) 		24.93 96.36% 57,759,400 784,981 27.2
22.18
53.40
50.80
60 tháng
(2019-12-24) 		31.99 170.09% 86,981,210 -1,594,889 -18.5
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)
23/04/2015
9.16
 165,130 9.03 9.16 8.89 66,240 90 0.9
22/04/2015
9.03
 83,370 8.96 9.03 8.89 36,000 19,450 0.2
21/04/2015
8.96
 166,090 8.96 9.03 8.82 8,470 0 0.1
20/04/2015
8.96
 152,510 9.16 9.16 8.96 5,000 400 0.1
17/04/2015
9.16
 270,170 9.16 9.16 9.09 94,760 0 1.3
16/04/2015
9.16
 145,520 9.16 9.23 9.16 101,000 2,460 1.3
15/04/2015
9.16
 68,690 9.23 9.23 9.16 30,240 0 0.4
14/04/2015
9.23
 315,260 9.30 9.30 9.16 144,730 0 2.0
13/04/2015
9.30
 248,790 9.30 9.37 9.23 134,470 2,460 1.8
10/04/2015
9.30
 195,340 9.30 9.37 9.23 105,490 1,400 1.4
09/04/2015
9.30
 230,140 9.23 9.30 9.16 122,510 0 1.7
08/04/2015
9.23
 285,340 9.23 9.30 9.16 120,000 3,850 1.6
07/04/2015
9.23
 337,180 9.16 9.23 9.16 152,500 15,130 1.9
06/04/2015
9.16
 241,460 9.16 9.30 9.09 200,740 0 2.7
03/04/2015
9.16
 367,380 9.03 9.16 8.96 163,030 100 2.2
02/04/2015
9.03
 474,460 8.96 9.03 8.82 136,430 0 1.8
01/04/2015
8.96
 335,270 9.03 9.03 8.82 109,310 0 1.4
31/03/2015
9.03
 471,820 8.96 9.09 8.89 230,690 3,480 3.0
30/03/2015
8.96
 190,840 8.96 8.96 8.89 74,130 0 1.0
27/03/2015
8.96
 213,680 9.03 9.03 8.96 85,870 0 1.1
26/03/2015
9.03
 119,910 9.03 9.03 8.89 0 0 0
25/03/2015
9.03
 64,590 9.03 9.09 8.96 0 13,860 -0.2
24/03/2015
9.03
 199,560 9.09 9.09 8.89 0 13,860 -0.2
23/03/2015
9.09
 186,580 9.16 9.16 9.09 0 4,000 -0.1
20/03/2015
9.16
 141,480 9.16 9.16 9.03 0 0 0
19/03/2015
9.16
 113,770 9.23 9.23 9.09 0 5,140 -0.1
18/03/2015
9.23
 417,600 9.16 9.30 9.16 245,860 0 3.3
17/03/2015
9.16
 875,910 9.23 9.37 9.16 532,930 4,920 7.2
16/03/2015
9.23
 260,990 9.23 9.30 9.16 95,280 2,020 1.3
13/03/2015
9.23
 346,360 9.16 9.23 9.16 131,210 60,040 1.0
12/03/2015
9.16
 424,180 9.16 9.23 9.16 177,240 0 2.4
11/03/2015
9.16
 234,850 9.23 9.30 9.09 1,300 13,480 -0.2
10/03/2015
9.23
 173,480 9.16 9.23 9.09 0 0 0
09/03/2015
9.16
 236,070 9.37 9.37 9.09 6,100 0 0.1
06/03/2015
9.37
 766,950 9.16 9.57 9.30 0 0 0
05/03/2015
9.16
 411,470 9.23 9.30 9.09 700 11,400 -0.1
04/03/2015
9.23
 343,000 9.30 9.30 9.16 0 8,350 -0.1
03/03/2015
9.30
 767,700 9.23 9.30 9.16 284,330 4,230 3.8
02/03/2015
9.23
 148,040 9.30 9.30 9.09 8,100 0 0.1
27/02/2015
9.30
 463,240 9.37 9.43 9.16 25,640 330 0.3
26/02/2015
9.37
 739,970 9.03 9.37 9.03 234,000 0 3.2
25/02/2015
9.03
 924,730 9.09 9.23 9.03 367,330 0 4.9
24/02/2015
9.09
 291,500 8.82 9.16 8.96 0 23,220 -0.3
13/02/2015
8.82
 249,440 8.75 8.89 8.69 49,220 0 0.6
12/02/2015
8.75
 118,130 8.75 8.82 8.69 44,060 0 0.6
11/02/2015
8.75
 295,640 8.55 8.75 8.62 267,400 161,550 1.4
10/02/2015
8.55
 312,300 8.48 8.69 8.41 104,720 10,000 1.2
09/02/2015
8.48
 200,690 8.48 8.55 8.41 63,710 5,900 0.7
06/02/2015
8.48
 381,440 8.82 8.82 8.48 0 203,430 -2.6
05/02/2015: Cổ tức tiền mặt tỉ lệ: 15%
05/02/2015
8.82
 598,830 8.69 8.96 8.48 500 400,000 -5.1
04/02/2015
8.69
 553,880 8.63 8.75 8.56 2,500 200,450 -2.8
03/02/2015
8.63
 277,430 8.75 8.75 8.63 0 0 0
02/02/2015
8.75
 216,860 8.75 8.81 8.56 0 0 0
30/01/2015
8.75
 353,940 8.81 8.81 8.69 0 3,000 -0.0
29/01/2015
8.81
 398,580 8.87 8.87 8.81 200 2,200 -0.0
28/01/2015
8.87
 1,277,350 8.75 9.11 8.87 27,750 37,320 -0.1
27/01/2015
8.75
 946,510 8.81 9.05 8.69 14,900 33,260 -0.3
26/01/2015
8.81
 396,580 8.63 8.93 8.50 0 4,500 -0.1
23/01/2015
8.63
 330,740 8.63 8.69 8.56 10,000 125,000 -1.6
22/01/2015
8.63
 556,930 8.50 8.69 8.56 1,650 0 0.0
21/01/2015
8.50
 77,990 8.56 8.56 8.44 0 0 0
20/01/2015
8.56
 300,540 8.50 8.63 8.44 0 12,750 -0.2
19/01/2015
8.50
 262,090 8.50 8.63 8.44 50,000 150 0.7
16/01/2015
8.50
 519,310 8.50 8.63 8.50 100,000 125,150 -0.4
15/01/2015
8.50
 270,020 8.50 8.56 8.44 5,700 300 0.1
14/01/2015
8.50
 738,260 8.26 8.63 8.20 51,000 960 0.7
13/01/2015
8.26
 143,130 8.20 8.26 8.20 0 33,470 -0.5
12/01/2015
8.20
 255,790 8.26 8.32 8.20 0 24,030 -0.3
09/01/2015
8.26
 207,260 8.20 8.32 8.20 0 76,110 -1.0
08/01/2015
8.20
 166,620 8.32 8.32 8.20 0 93,000 -1.3
07/01/2015
8.32
 136,670 8.32 8.38 8.26 0 15,070 -0.2
06/01/2015
8.32
 147,890 8.26 8.32 8.20 0 0 0
05/01/2015
8.26
 304,310 8.20 8.32 8.20 1,000 40,970 -0.5
31/12/2014
8.20
 416,760 8.14 8.38 8.14 0 0 0
30/12/2014
8.14
 255,230 8.08 8.14 8.08 0 71,000 -1.0
29/12/2014
8.08
 258,400 8.14 8.26 8.02 5,000 40,000 -0.5
26/12/2014
8.14
 543,650 8.14 8.20 8.08 200 70,000 -0.9
25/12/2014
8.14
 483,860 8.26 8.26 8.02 2,200 188,820 -2.5
24/12/2014
8.26
 1,135,480 8.20 8.38 8.20 412,880 468,490 -0.8
23/12/2014
8.20
 405,790 8.02 8.38 7.96 851,420 766,080 1.2
22/12/2014
8.02
 247,990 7.71 8.02 7.84 51,700 44,000 0.1
19/12/2014
7.71
 5,217,300 8.26 8.26 7.71 1,331,100 4,985,840 -46.9
18/12/2014
8.26
 146,880 8.26 8.32 8.26 207,500 278,820 -1.0
17/12/2014
8.26
 341,850 8.38 8.50 8.02 189,700 71,070 1.6
16/12/2014
8.38
 452,490 8.50 8.50 8.38 342,460 201,280 2.0
15/12/2014
8.50
 292,440 8.50 8.56 8.44 199,690 0 2.8
12/12/2014
8.50
 364,010 8.26 8.50 8.26 200,000 0 2.8
11/12/2014
8.26
 167,720 8.26 8.32 8.20 0 0 0
10/12/2014
8.26
 414,640 8.26 8.32 8.20 177,780 46,000 1.8
09/12/2014
8.26
 345,080 8.38 8.38 8.26 149,920 0 2.1
08/12/2014
8.38
 113,350 8.50 8.50 8.38 0 0 0
05/12/2014
8.50
 307,910 8.50 8.50 8.44 0 228,430 -3.2
04/12/2014
8.50
 211,050 8.50 8.56 8.44 0 66,720 -0.9
03/12/2014
8.50
 247,770 8.69 8.69 8.50 0 69,460 -1.0
02/12/2014
8.69
 146,740 8.69 8.69 8.63 105,950 84,810 0.3
01/12/2014
8.69
 217,850 8.56 8.69 8.56 145,820 66,000 1.1
28/11/2014
8.56
 412,360 8.56 8.63 8.50 178,040 270,690 -1.3
27/11/2014
8.56
 662,930 8.63 8.63 8.38 120,000 424,370 -4.3
26/11/2014
8.63
 453,380 8.75 8.81 8.56 216,050 211,510 0.1
25/11/2014
8.75
 261,670 8.75 8.75 8.69 141,890 83,590 0.8

Chính sách bảo mật | Điều khoản sử dụng |