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)
23/04/2014
9.90
 195,990 9.96 10.02 9.72 1,100 52,480 -0.8
22/04/2014
9.96
 301,020 9.78 9.96 9.60 0 0 0
21/04/2014
9.78
 386,820 9.84 9.84 9.54 350 0 0.0
18/04/2014
9.84
 254,240 10.08 10.08 9.60 0 0 0
17/04/2014
10.08
 372,710 10.08 10.20 9.90 200 65,400 -1.1
16/04/2014
10.08
 757,330 10.02 10.14 9.54 0 15,000 -0.2
15/04/2014
10.02
 428,320 10.33 10.39 10.02 63,570 1,730 1.0
14/04/2014
10.33
 476,500 10.57 10.57 10.33 5,000 0 0.1
11/04/2014
10.57
 424,570 10.57 10.57 10.45 94,120 0 1.6
10/04/2014
10.57
 551,600 10.69 10.75 10.57 144,750 91,080 0.9
08/04/2014
10.69
 1,248,470 10.69 10.81 10.57 275,500 705,000 -7.6
07/04/2014
10.69
 1,024,610 10.39 10.75 10.33 133,200 13,000 2.1
04/04/2014
10.39
 522,550 10.45 10.45 10.33 195,800 35,000 2.7
03/04/2014
10.45
 955,860 10.33 10.57 10.33 225,000 100,120 2.1
02/04/2014
10.33
 656,090 10.39 10.45 10.14 221,250 57,830 2.8
01/04/2014
10.39
 1,352,930 10.63 10.63 10.33 409,840 484,880 -1.3
31/03/2014
10.63
 1,227,650 10.57 10.69 10.51 240,000 430,920 -3.3
28/03/2014
10.57
 759,350 10.69 10.81 10.57 220,000 326,970 -1.9
27/03/2014
10.69
 967,900 10.33 10.69 10.33 4,040 0 0.1
26/03/2014
10.33
 2,478,690 10.87 10.87 10.14 5,550 20,250 -0.3
25/03/2014
10.87
 1,947,800 10.93 11.12 10.69 251,000 65,030 3.4
24/03/2014
10.93
 1,665,520 10.33 10.93 10.33 215,300 21,020 3.4
21/03/2014
10.33
 3,513,060 10.08 10.69 10.02 653,160 118,860 9.1
20/03/2014
10.08
 1,170,170 10.02 10.08 9.84 0 9,000 -0.1
19/03/2014
10.02
 1,150,270 10.02 10.20 9.90 0 0 0
18/03/2014
10.02
 3,882,400 9.72 10.20 9.78 0 100,650 -1.6
17/03/2014
9.72
 1,580,630 9.48 9.72 9.29 0 392,390 -6.1
14/03/2014
9.48
 617,320 9.60 9.60 9.42 0 0 0
13/03/2014
9.60
 165,740 9.60 9.60 9.48 0 0 0
12/03/2014
9.60
 637,050 9.66 9.66 9.48 100,000 20,360 1.3
11/03/2014
9.66
 862,400 9.54 9.72 9.48 157,000 2,500 2.4
10/03/2014
9.54
 394,560 9.54 9.60 9.48 0 68,000 -1.1
07/03/2014
9.54
 874,420 9.42 9.66 9.42 0 215,100 -3.4
06/03/2014
9.42
 382,000 9.35 9.42 9.29 0 61,930 -1.0
05/03/2014
9.35
 522,070 9.29 9.42 9.29 0 67,920 -1.0
04/03/2014
9.29
 745,250 9.42 9.42 9.17 0 139,710 -2.1
03/03/2014
9.42
 715,960 9.66 9.66 9.35 76,300 120,600 -0.7
28/02/2014
9.66
 520,970 9.72 9.78 9.60 0 12,080 -0.2
27/02/2014
9.72
 996,770 9.72 10.02 9.66 0 4,000 -0.1
26/02/2014
9.72
 380,970 9.72 9.84 9.60 5,000 2,100 0.0
25/02/2014
9.72
 802,330 9.66 9.78 9.60 0 16,190 -0.3
24/02/2014
9.66
 542,640 9.72 9.72 9.54 0 0 0
21/02/2014
9.72
 817,050 9.66 9.78 9.54 205,100 31,820 2.7
20/02/2014
9.66
 1,993,280 10.02 10.08 9.35 551,000 54,520 7.9
19/02/2014
10.02
 1,665,150 9.96 10.08 9.90 96,000 134,360 -0.6
18/02/2014
9.96
 947,670 9.96 9.96 9.84 111,170 6,630 1.7
17/02/2014
9.96
 1,107,040 9.96 10.08 9.84 110,200 140,940 -0.5
14/02/2014
9.96
 1,879,830 9.90 10.08 9.84 150,000 500 2.5
13/02/2014
9.90
 1,231,160 9.84 10.02 9.78 92,730 24,000 1.1
12/02/2014
9.84
 1,345,560 9.72 9.84 9.60 40,610 21,730 0.3
11/02/2014
9.72
 1,397,290 9.78 10.08 9.66 30,830 3,300 0.4
10/02/2014
9.78
 1,349,130 9.90 9.96 9.72 30,000 85,000 -0.9
07/02/2014
9.90
 1,107,540 10.08 10.14 9.78 0 48,320 -0.8
06/02/2014
10.08
 693,600 10.14 10.20 9.90 0 133,520 -2.2
27/01/2014
10.14
 553,350 10.02 10.14 9.90 34,250 0 0.6
24/01/2014
10.02
 1,423,740 10.02 10.27 9.90 5,000 0 0.1
23/01/2014
10.02
 1,243,270 9.72 10.02 9.54 143,210 1,000 2.3
22/01/2014
9.72
 1,496,180 9.84 9.96 9.54 3,050 52,440 -0.8
21/01/2014
9.84
 1,537,740 9.54 9.84 9.42 184,940 30,000 2.5
20/01/2014
9.54
 2,145,110 9.42 9.78 9.42 258,180 33,930 3.5
17/01/2014
9.42
 2,777,950 9.42 9.66 9.29 381,950 7,500 5.8
16/01/2014
9.42
 1,590,390 9.11 9.42 9.05 50,200 37,320 0.2
15/01/2014
9.11
 1,680,340 9.17 9.23 9.11 225,590 300 3.4
14/01/2014
9.17
 1,882,530 9.05 9.23 9.11 216,000 50,300 2.5
13/01/2014
9.05
 739,060 9.05 9.17 8.99 0 0 0
10/01/2014
9.05
 3,038,680 9.05 9.29 9.05 2,300 46,820 -0.7
09/01/2014
9.05
 938,350 8.99 9.05 8.87 285,700 0 4.2
08/01/2014
8.99
 367,440 9.05 9.05 8.93 23,800 160,340 -2.0
07/01/2014
9.05
 431,890 9.05 9.11 8.99 160,000 2,490 2.4
06/01/2014
9.05
 398,150 8.99 9.05 8.93 177,520 0 2.6
03/01/2014
8.99
 259,490 8.99 8.99 8.87 104,260 70,000 0.5
02/01/2014
8.99
 965,020 8.99 9.05 8.87 126,770 1,180 1.8
31/12/2013
8.99
 391,310 8.87 8.99 8.81 221,800 2,600 3.2
30/12/2013
8.87
 927,900 8.99 9.05 8.87 490,000 0 7.2
27/12/2013
8.99
 572,590 9.05 9.11 8.93 286,920 0 4.3
26/12/2013
9.05
 630,890 9.05 9.11 8.93 400,660 147,720 3.7
25/12/2013
9.05
 580,180 9.11 9.11 8.99 400,000 76,460 4.8
24/12/2013
9.11
 716,950 9.17 9.17 8.99 290,000 4,800 4.3
23/12/2013
9.17
 737,940 9.11 9.23 9.11 385,300 222,190 2.5
20/12/2013
9.11
 1,120,500 9.29 9.29 9.11 249,230 484,590 -3.5
19/12/2013
9.29
 812,620 9.23 9.35 9.17 220,000 51,970 2.6
18/12/2013
9.23
 899,110 9.29 9.29 9.17 346,340 150,160 3.0
17/12/2013
9.29
 877,760 9.11 9.29 9.11 200,050 39,800 2.4
16/12/2013
9.11
 1,765,510 8.99 9.42 8.99 0 130,710 -2.0
13/12/2013
8.99
 1,858,100 8.75 8.99 8.75 272,500 0 4.0
12/12/2013
8.75
 714,210 8.69 8.81 8.69 201,210 9,340 2.7
11/12/2013
8.69
 1,215,630 8.81 8.87 8.69 893,950 0 12.9
10/12/2013
8.81
 877,770 8.87 8.87 8.81 557,640 4,590 8.0
09/12/2013
8.87
 661,990 8.81 8.87 8.81 355,670 0 5.2
06/12/2013
8.81
 901,380 8.69 8.87 8.69 0 1,710 -0.0
05/12/2013
8.69
 1,031,820 8.69 8.81 8.69 280,000 3,350 4.0
04/12/2013
8.69
 917,410 8.81 8.81 8.69 8,000 292,800 -4.1
03/12/2013: Cổ tức tiền mặt tỉ lệ: 4%
03/12/2013
8.81
 1,323,800 8.63 8.87 8.69 121,790 1,110 1.7
02/12/2013
8.63
 613,630 8.68 8.68 8.57 13,130 0 0.2
29/11/2013
8.68
 446,730 8.68 8.68 8.63 5,500 0 0.1
28/11/2013
8.68
 239,970 8.68 8.74 8.63 0 2,690 -0.0
27/11/2013
8.68
 1,042,300 8.63 8.68 8.57 2,500 0 0.0
26/11/2013
8.63
 1,240,330 8.63 8.74 8.63 0 0 0
25/11/2013
8.63
 710,960 8.74 8.74 8.57 7,350 500 0.1
22/11/2013
8.74
 815,620 8.57 8.80 8.57 6,030 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |