CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50.30
-0.20
(-0.40%)
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
(2024-11-04) 		2.27 4.70% 353,400 -14,186 -0.7
48.04
50.98
50.50
2 tháng
(2024-10-03) 		1.09 2.21% 852,000 -78,786 -3.9
48.04
50.98
50.50
3 tháng
(2024-09-04) 		1.39 2.82% 1,252,600 -107,286 -5.4
48.04
50.98
50.50
6 tháng
(2024-06-05) 		2.56 5.35% 1,956,800 -139,586 -6.9
47.94
52.35
50.50
12 tháng
(2023-12-08) 		8 18.82% 4,611,200 -229,186 -10.5
41.70
52.35
50.50
24 tháng
(2022-12-13) 		21.96 76.96% 13,848,800 1,001,354 38.1
28.54
52.35
50.50
36 tháng
(2021-12-20) 		25.27 100.16% 57,679,300 781,781 27.1
21.74
52.35
50.50
60 tháng
(2019-12-30) 		32.31 177.63% 86,960,040 -1,567,279 -17.9
13.64
52.35
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2024
46.86
 20,700 46.56 47.55 46.56 0 0 0
16/02/2024
46.56
 30,000 47.45 47.45 46.52 0 0 0
15/02/2024
47.45
 40,800 46.56 47.50 46.56 20,600 5,800 0.7
07/02/2024
46.56
 27,300 46.07 47.06 46.07 10,900 800 0.5
06/02/2024
46.07
 22,400 46.03 48.53 45.58 7,000 0 0.3
05/02/2024
45.49
 43,900 45.29 45.83 45.29 600 100 0.0
02/02/2024
45.68
 38,700 45.39 45.98 45.39 400 0 0.0
01/02/2024
45.88
 5,600 45.68 45.88 45.68 0 900 -0.0
31/01/2024
45.68
 15,800 45.78 45.88 45.39 200 0 0.0
30/01/2024
45.68
 39,500 45.93 45.93 45.19 1,500 8,100 -0.3
29/01/2024
45.68
 1,000 45.93 45.93 45.58 0 0 0
26/01/2024
45.68
 4,600 45.68 45.68 45.58 0 900 -0.0
25/01/2024
45.68
 1,200 45.78 45.78 45.58 0 0 0
24/01/2024
45.58
 11,300 45.39 45.58 45.09 0 0 0
23/01/2024
45.39
 18,200 45.39 45.39 45.09 0 3,700 -0.2
22/01/2024
45.39
 3,800 45.58 45.58 45.39 200 800 -0.0
19/01/2024
45.49
 2,700 45.19 45.49 45.19 0 500 -0.0
18/01/2024
45.54
 700 46.07 47.06 45.54 400 0 0.0
17/01/2024
45.58
 17,100 45.58 45.78 45.39 1,500 0 0.1
16/01/2024
45.58
 20,400 45.58 46.12 45.34 18,700 0 0.9
15/01/2024
45.58
 7,100 45.98 45.98 45.39 1,100 0 0.1
12/01/2024
45.98
 1,000 46.03 46.03 44.70 100 0 0.0
11/01/2024
45.98
 37,800 46.12 46.12 44.60 0 0 0
10/01/2024
45.68
 2,700 45.68 45.78 45.68 0 0 0
09/01/2024
45.58
 4,500 47.94 47.94 45.49 0 0 0
08/01/2024
45.09
 18,800 45.58 47.45 45.09 0 0 0
05/01/2024
45.58
 79,300 44.60 45.78 44.60 200 200 0
04/01/2024
45.58
 16,000 44.80 45.68 44.80 0 0 0
03/01/2024
45.58
 14,300 47.35 47.35 44.70 0 0 0
02/01/2024
44.41
 14,200 43.92 44.41 43.72 0 0 0
29/12/2023
43.92
 12,900 44.11 44.31 43.62 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
28/12/2023
44.11
 12,800 44.90 45.09 43.62 600 0 0.0
27/12/2023
44.90
 54,900 43.68 45.09 43.49 0 12,200 -0.6
26/12/2023
43.68
 47,300 43.49 43.77 43.44 0 600 -0.0
25/12/2023
43.49
 14,300 43.49 43.63 43.30 1,800 3,000 -0.1
22/12/2023
43.49
 24,500 43.21 43.63 43.21 2,700 700 0.1
21/12/2023
43.21
 30,600 42.46 43.21 42.46 1,700 26,900 -1.1
20/12/2023
42.46
 85,400 41.70 43.49 41.80 0 78,200 -3.5
19/12/2023
41.70
 97,100 41.70 41.75 41.61 0 30,000 -1.3
18/12/2023
41.70
 34,800 41.70 41.99 41.61 0 31,400 -1.4
15/12/2023
41.70
 47,700 42.27 42.27 41.70 0 36,200 -1.6
14/12/2023
42.27
 12,500 42.27 42.32 41.94 0 7,700 -0.3
13/12/2023
42.27
 13,900 42.74 42.74 41.66 2,200 7,000 -0.2
12/12/2023
42.74
 9,400 42.74 42.93 41.89 1,900 7,000 -0.2
11/12/2023
42.74
 11,900 42.50 42.74 41.85 0 0 0
08/12/2023
42.50
 1,100 42.08 42.55 41.80 100 0 0.0
07/12/2023
42.08
 21,600 42.08 42.17 41.33 0 17,600 -0.8
06/12/2023
42.08
 7,400 42.64 42.64 42.03 800 0 0.0
05/12/2023
42.64
 23,300 42.74 42.74 41.33 0 0 0
04/12/2023
42.74
 13,200 42.69 42.74 41.47 400 1,500 -0.0
01/12/2023
42.69
 26,800 42.27 42.74 41.75 100 600 -0.0
30/11/2023
42.27
 19,600 41.70 42.27 41.05 0 7,000 -0.3
29/11/2023
41.70
 13,400 40.67 41.85 40.67 0 3,000 -0.1
28/11/2023
40.67
 5,000 40.62 41.33 40.67 0 0 0
27/11/2023
40.62
 13,300 40.67 41.61 40.15 0 0 0
24/11/2023
40.67
 8,800 40.91 41.52 39.83 0 0 0
23/11/2023
40.91
 15,100 41.52 41.61 39.73 0 0 0
22/11/2023
41.52
 10,500 41.14 41.52 40.62 0 10,400 -0.5
21/11/2023
41.14
 44,000 41.05 41.70 40.53 1,800 0 0.1
20/11/2023
41.05
 3,000 41.80 41.80 41.05 0 0 0
17/11/2023
41.80
 11,500 40.86 42.27 40.53 0 0 0
16/11/2023
40.86
 53,600 41.05 41.80 40.44 0 0 0
15/11/2023
41.05
 39,600 41.05 41.61 40.15 1,400 300 0.0
14/11/2023
41.05
 12,700 41.05 41.05 40.25 0 0 0
13/11/2023
41.05
 4,500 40.91 41.80 40.95 100 100 0
10/11/2023
40.91
 8,000 40.95 41.61 40.86 4,200 0 0.2
09/11/2023
40.95
 33,600 40.48 41.33 39.50 0 0 0
08/11/2023
40.48
 1,800 40.72 40.72 40.48 0 0 0
07/11/2023
40.72
 16,200 40.62 40.72 39.73 100 300 -0.0
06/11/2023
40.62
 22,900 39.92 41.14 39.45 1,200 600 0.0
03/11/2023
39.92
 11,500 40.39 40.39 39.31 0 0 0
02/11/2023
40.39
 27,700 40.39 40.39 39.54 0 8,800 -0.4
01/11/2023
40.39
 24,300 40.01 40.39 39.45 16,300 0 0.7
31/10/2023
40.01
 42,500 40.01 40.01 39.22 5,200 0 0.2
30/10/2023
40.01
 33,900 40.39 40.67 39.22 14,900 0 0.6
27/10/2023
40.39
 13,000 41.05 41.05 39.59 4,000 0 0.2
26/10/2023
41.05
 47,300 41.23 41.23 39.92 21,500 1,100 0.9
25/10/2023
41.23
 66,800 41.70 41.70 40.48 38,500 3,000 1.5
24/10/2023
41.70
 21,400 42.17 42.27 40.95 8,300 0 0.4
23/10/2023
42.17
 3,100 41.85 42.17 41.33 1,000 2,000 -0.0
20/10/2023
41.85
 4,400 41.33 41.94 40.86 1,300 1,800 -0.0
19/10/2023
41.33
 42,800 41.99 41.99 41.19 2,600 4,800 -0.1
18/10/2023
41.99
 19,000 42.17 42.27 40.67 8,400 100 0.4
17/10/2023
42.17
 6,100 41.56 42.27 42.17 4,000 0 0.2
16/10/2023
41.56
 15,600 41.52 43.58 39.92 8,200 1,200 0.3
13/10/2023
41.52
 6,200 42.17 42.17 41.23 3,300 1,600 0.1
12/10/2023
42.17
 8,700 42.17 42.17 41.05 2,600 700 0.1
11/10/2023
42.17
 9,200 42.27 42.27 41.80 5,900 0 0.3
10/10/2023
42.27
 7,000 41.61 42.27 41.61 2,800 0 0.1
09/10/2023
41.61
 11,800 41.23 41.66 40.62 3,400 3,000 0.0
06/10/2023
41.23
 3,500 41.05 41.23 40.86 2,500 0 0.1
05/10/2023
41.05
 12,300 41.14 41.23 40.72 9,800 0 0.4
04/10/2023
41.14
 33,300 41.05 41.14 40.39 28,400 0 1.2
03/10/2023
41.05
 31,900 40.86 41.33 40.01 25,400 0 1.1
02/10/2023
40.86
 4,800 40.86 40.86 40.39 2,100 0 0.1
29/09/2023
40.86
 1,400 40.86 41.00 40.86 0 0 0
28/09/2023
40.86
 4,500 40.39 41.23 40.39 3,200 0 0.1
27/09/2023
40.39
 20,600 40.67 40.95 39.92 11,800 3,000 0.4
26/09/2023
40.67
 83,200 40.20 41.28 40.39 44,900 0 1.9
25/09/2023
40.20
 130,200 40.30 40.86 39.17 47,000 26,700 0.9

Chính sách bảo mật | Điều khoản sử dụng |