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) 		1 2% 400,700 -37,286 -1.9
49
52
51
2 tháng
(2024-09-27) 		1.05 2.10% 862,000 -82,286 -4.1
49
52
51
3 tháng
(2024-08-28) 		0.90 1.80% 1,215,900 -107,086 -5.4
49
52
51
6 tháng
(2024-05-30) 		2.35 4.83% 1,949,900 -146,986 -7.3
48.65
53.40
51
12 tháng
(2023-12-04) 		7.40 16.98% 4,630,600 -246,886 -11.3
42.54
53.40
51
24 tháng
(2022-12-07) 		22.35 78.02% 14,276,800 997,249 37.9
28.65
53.40
51
36 tháng
(2021-12-13) 		25.13 97.14% 57,748,400 785,081 27.2
22.18
53.40
51
60 tháng
(2019-12-23) 		32.19 171.16% 86,989,950 -1,598,199 -18.6
13.92
53.40
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2013
8.57
 2,222,780 8.63 8.92 8.57 192,980 70,910 1.8
20/11/2013
8.63
 822,900 8.63 8.68 8.57 184,990 0 2.7
19/11/2013
8.63
 895,870 8.63 8.68 8.57 50,000 30,000 0.3
18/11/2013
8.63
 2,170,050 8.51 8.74 8.51 225,150 5,000 3.2
15/11/2013
8.51
 631,760 8.51 8.57 8.45 16,490 3,250 0.2
14/11/2013
8.51
 842,230 8.57 8.57 8.45 3,000 0 0.0
13/11/2013
8.57
 3,262,060 8.39 8.63 8.39 178,180 800 2.6
12/11/2013
8.39
 1,053,240 8.39 8.39 8.27 23,800 77,930 -0.8
11/11/2013
8.39
 1,784,140 8.27 8.45 8.21 37,150 1,180 0.5
08/11/2013
8.27
 372,740 8.27 8.33 8.21 0 36,000 -0.5
07/11/2013
8.27
 783,030 8.27 8.39 8.27 800 2,060 -0.0
06/11/2013
8.27
 777,760 8.27 8.33 8.21 180,000 38,000 2.0
05/11/2013
8.27
 362,220 8.15 8.27 8.15 0 4,000 -0.1
04/11/2013
8.15
 380,390 8.21 8.27 8.15 1,000 0 0.0
01/11/2013
8.21
 235,900 8.21 8.21 8.15 30,200 35,000 -0.1
31/10/2013
8.21
 316,470 8.27 8.27 8.15 100,000 107,030 -0.1
30/10/2013
8.27
 389,830 8.39 8.39 8.27 100,000 120,760 -0.3
29/10/2013
8.39
 695,150 8.21 8.39 8.09 65,190 1,000 0.9
28/10/2013
8.21
 764,000 8.21 8.27 8.15 45,200 13,500 0.4
25/10/2013
8.21
 829,860 8.27 8.33 8.15 38,190 59,860 -0.3
24/10/2013
8.27
 963,440 8.39 8.45 8.21 118,150 221,890 -1.5
23/10/2013
8.39
 1,473,900 8.33 8.45 8.27 101,280 0 1.4
22/10/2013
8.33
 2,476,330 8.09 8.39 8.03 40,010 294,100 -3.5
21/10/2013
8.09
 525,580 8.09 8.15 8.03 0 80,400 -1.1
18/10/2013
8.09
 467,000 7.98 8.09 7.98 0 85,000 -1.2
17/10/2013
7.98
 756,630 7.98 8.09 7.98 0 19,900 -0.3
16/10/2013
7.98
 343,980 8.03 8.03 7.98 4,300 0 0.1
15/10/2013
8.03
 254,710 7.98 8.03 7.92 0 6,100 -0.1
14/10/2013
7.98
 254,480 8.03 8.03 7.92 500 1,250 -0.0
11/10/2013
8.03
 330,260 8.03 8.09 7.98 51,000 7,500 0.6
10/10/2013
8.03
 901,300 8.21 8.33 8.03 48,900 0 0.7
09/10/2013
8.21
 673,960 8.03 8.21 7.98 55,720 0 0.8
08/10/2013
8.03
 425,360 8.03 8.03 7.92 55,000 0 0.7
07/10/2013
8.03
 635,800 8.03 8.09 7.98 60,010 0 0.8
04/10/2013
8.03
 501,090 8.03 8.03 7.92 86,190 71,000 0.2
03/10/2013
8.03
 365,910 8.09 8.09 7.98 70,030 19,100 0.7
02/10/2013
8.09
 815,040 8.03 8.15 8.03 39,130 208,230 -2.3
01/10/2013
8.03
 1,006,920 8.03 8.21 7.98 0 6,300 -0.1
30/09/2013
8.03
 445,500 8.03 8.09 7.98 770 0 0.0
27/09/2013
8.03
 474,610 8.03 8.09 7.98 0 0 0
26/09/2013
8.03
 469,260 7.98 8.15 7.98 5,000 15,050 -0.1
25/09/2013
7.98
 636,990 7.92 8.15 7.86 0 0 0
24/09/2013
7.92
 617,060 7.86 8.03 7.80 0 100 -0.0
23/09/2013
7.86
 172,930 7.74 7.86 7.74 0 0 0
20/09/2013
7.74
 988,790 7.86 7.86 7.74 466,940 656,300 -2.5
19/09/2013
7.86
 214,670 7.74 7.86 7.80 110,000 2,050 1.4
18/09/2013
7.74
 329,510 7.74 7.80 7.68 10,120 0 0.1
17/09/2013
7.74
 376,000 7.74 7.86 7.68 0 1,650 -0.0
16/09/2013
7.74
 420,170 7.92 7.92 7.68 0 0 0
13/09/2013
7.92
 179,980 7.92 7.92 7.80 1,500 490 0.0
12/09/2013
7.92
 228,280 7.86 7.92 7.86 105,000 5,150 1.3
11/09/2013
7.86
 256,610 7.80 7.92 7.80 83,130 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |