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)
15/04/2013
7.50
 1,129,390 7.68 7.74 7.44 419,060 0 5.4
12/04/2013
7.68
 2,733,570 7.21 7.68 7.09 57,010 1,878,600 -22.2
11/04/2013
7.21
 1,003,920 7.09 7.33 7.09 312,720 443,540 -1.6
10/04/2013
7.09
 885,750 7.50 7.50 7.09 35,300 196,360 -1.9
09/04/2013
7.50
 804,850 7.62 7.68 7.44 1,800 302,830 -3.8
08/04/2013
7.62
 838,750 7.38 7.68 7.27 290,500 90,490 2.6
05/04/2013
7.38
 947,290 6.97 7.44 7.03 0 5,300 -0.1
04/04/2013
6.97
 377,280 6.91 7.15 6.91 236,140 16,030 2.6
03/04/2013
6.91
 229,710 7.03 7.09 6.91 2,200 65,700 -0.7
02/04/2013
7.03
 584,320 7.03 7.21 7.03 82,500 9,560 0.9
01/04/2013
7.03
 153,720 6.97 7.03 6.85 5,000 0 0.1
29/03/2013
6.97
 184,240 7.03 7.09 6.85 106,500 2,730 1.2
28/03/2013
7.03
 239,320 7.03 7.09 6.97 35,000 100 0.4
27/03/2013
7.03
 606,440 6.79 7.21 6.85 60,000 35,810 0.3
26/03/2013
6.79
 121,150 6.91 6.91 6.79 0 8,000 -0.1
25/03/2013
6.91
 160,700 6.79 6.91 6.74 33,320 2,130 0.4
22/03/2013
6.79
 248,940 6.91 6.91 6.68 12,820 0 0.1
21/03/2013
6.91
 188,260 6.91 6.97 6.85 0 0 0
20/03/2013
6.91
 91,320 6.85 6.97 6.79 3,270 0 0.0
19/03/2013
6.85
 106,860 6.91 6.97 6.79 500 27,290 -0.3
18/03/2013
6.91
 151,870 7.09 7.09 6.85 40,630 19,060 0.3
15/03/2013
7.09
 657,890 6.79 7.09 6.79 526,130 17,500 6.1
14/03/2013
6.79
 387,600 6.79 6.91 6.74 274,000 119,850 1.8
13/03/2013
6.79
 291,780 6.79 6.85 6.74 225,340 0 2.6
12/03/2013
6.79
 221,800 6.79 6.91 6.74 85,280 0 1.0
11/03/2013
6.79
 193,710 6.68 6.91 6.74 29,000 2,520 0.3
08/03/2013
6.68
 191,280 6.62 6.79 6.68 43,670 1,750 0.5
07/03/2013
6.62
 201,100 6.79 6.85 6.62 22,110 1,750 0.2
06/03/2013
6.79
 261,880 6.62 6.85 6.68 46,470 1,750 0.5
05/03/2013
6.62
 134,990 6.68 6.68 6.50 20,000 0 0.2
04/03/2013
6.68
 350,110 6.79 6.85 6.62 68,000 0 0.8
01/03/2013
6.79
 423,100 6.68 6.91 6.74 84,740 8,250 0.9
28/02/2013
6.68
 429,200 6.56 6.74 6.56 115,000 145,000 -0.3
27/02/2013
6.56
 722,040 6.62 6.74 6.44 142,200 287,800 -1.6
26/02/2013
6.62
 1,073,350 7.03 7.27 6.62 100,000 305,000 -2.4
25/02/2013
7.03
 373,500 6.97 7.09 6.97 1,500 0 0.0
22/02/2013
6.97
 1,396,060 7.09 7.38 6.97 51,000 45,550 0.1
21/02/2013
7.09
 915,720 7.56 7.56 7.09 0 35,020 -0.4
20/02/2013
7.56
 445,370 7.56 7.62 7.44 123,450 29,000 1.2
19/02/2013
7.56
 997,070 7.44 7.68 7.38 220,040 0 2.8
18/02/2013
7.44
 301,290 7.33 7.44 7.27 0 21,500 -0.3
08/02/2013
7.33
 337,870 7.38 7.50 7.27 50,000 5,000 0.6
07/02/2013
7.38
 356,200 7.44 7.56 7.33 40,000 23,000 0.2
06/02/2013
7.44
 691,890 7.09 7.44 7.09 421,860 122,130 3.7
05/02/2013
7.09
 326,420 7.15 7.21 7.03 60,910 21,000 0.5
04/02/2013
7.15
 503,310 7.03 7.33 7.09 51,590 22,000 0.4
01/02/2013
7.03
 683,890 7.09 7.15 6.97 203,030 333,000 -1.5
31/01/2013
7.09
 859,350 7.44 7.44 7.09 153,060 5,720 1.8
30/01/2013
7.44
 754,760 7.62 7.62 7.38 363,410 8,910 4.5
29/01/2013
7.62
 1,667,930 7.27 7.74 7.15 769,310 14,010 9.7
28/01/2013
7.27
 2,891,660 6.79 7.27 6.85 936,700 200,000 8.9
25/01/2013
6.79
 1,110,190 6.62 6.79 6.56 410,330 0 4.7
24/01/2013
6.62
 526,070 6.50 6.62 6.44 302,100 8,000 3.3
23/01/2013
6.50
 356,880 6.38 6.50 6.38 122,330 0 1.3
22/01/2013
6.38
 338,690 6.50 6.50 6.32 2,300 5,200 -0.0
21/01/2013
6.50
 539,520 6.62 6.62 6.44 6,500 318,390 -3.4
18/01/2013
6.62
 474,030 6.68 6.68 6.44 10,100 5,630 0.0
17/01/2013
6.68
 508,240 6.85 6.85 6.68 19,000 10,000 0.1
16/01/2013
6.85
 1,160,520 6.79 6.91 6.68 204,350 23,000 2.1
15/01/2013
6.79
 1,030,380 6.56 6.85 6.50 496,380 49,300 5.1
14/01/2013
6.56
 414,540 6.56 6.56 6.44 123,230 0 1.4
11/01/2013
6.56
 799,660 6.68 6.74 6.44 251,460 20,000 2.6
10/01/2013
6.68
 1,353,100 6.68 6.68 6.38 413,490 69,500 3.8
09/01/2013
6.68
 1,069,840 6.74 6.91 6.50 309,190 0 3.5
08/01/2013
6.74
 2,337,780 6.44 6.74 6.62 656,440 383,000 3.1
07/01/2013
6.44
 1,655,040 6.14 6.44 6.26 171,480 283,910 -1.2
04/01/2013
6.14
 392,830 6.14 6.20 6.09 68,720 36,090 0.3
03/01/2013
6.14
 383,370 6.14 6.14 6.03 117,290 10,000 1.1
02/01/2013
6.14
 532,600 6.09 6.20 6.09 0 84,940 -0.9
28/12/2012
6.09
 209,810 6.09 6.14 6.09 3,000 70,000 -0.7
27/12/2012
6.09
 707,420 6.03 6.26 5.97 50,000 30,000 0.2
26/12/2012
6.03
 294,550 6.03 6.03 5.91 300 140,000 -1.4
25/12/2012
6.03
 145,170 6.09 6.09 6.03 21,450 54,840 -0.3
24/12/2012
6.09
 369,240 6.03 6.09 5.97 137,620 77,270 0.6
21/12/2012
6.03
 546,430 5.97 6.03 5.91 227,500 110,000 1.2
20/12/2012
5.97
 250,180 6.03 6.03 5.97 32,970 158,050 -1.3
19/12/2012
6.03
 343,520 5.91 6.03 5.91 0 285,770 -2.9
18/12/2012
5.91
 401,630 6.03 6.09 5.91 0 279,000 -2.8
17/12/2012: Cổ tức tiền mặt tỉ lệ: 6%
17/12/2012
6.03
 522,710 6.09 6.14 6.03 0 330,000 -3.4
14/12/2012
6.09
 276,310 6.14 6.14 6.03 2,000 152,310 -1.6
13/12/2012
6.14
 281,060 6.09 6.14 6.03 0 138,700 -1.5
12/12/2012
6.09
 223,790 6.09 6.14 6.09 6,000 101,180 -1.0
11/12/2012
6.09
 395,190 6.09 6.14 6.09 231,620 146,700 0.9
10/12/2012
6.09
 240,490 6.09 6.14 6.03 5,000 100,000 -1.0
07/12/2012
6.09
 226,870 6.03 6.14 6.09 46,280 0 0.5
06/12/2012
6.03
 131,360 6.09 6.14 6.03 0 0 0
05/12/2012
6.09
 222,130 6.03 6.14 6.03 100,000 0 1.1
04/12/2012
6.03
 162,730 6.09 6.09 5.97 0 0 0
03/12/2012
6.09
 199,520 6.03 6.09 5.97 131,020 0 1.4
30/11/2012
6.03
 127,510 6.03 6.09 5.97 25,630 0 0.3
29/11/2012
6.03
 57,590 6.09 6.09 6.03 0 3,930 -0.0
28/11/2012
6.09
 214,840 6.09 6.14 5.97 1,104,008 1,161,908 -0.6
27/11/2012
6.09
 176,490 6.03 6.20 6.03 85,000 4,710 0.9
26/11/2012
6.03
 142,050 6.14 6.14 6.03 0 2,360 -0.0
23/11/2012
6.14
 82,230 6.14 6.20 6.09 0 6,060 -0.1
22/11/2012
6.14
 60,660 6.14 6.20 6.14 0 4,820 -0.1
21/11/2012
6.14
 259,570 6.25 6.31 6.14 51,200 118,930 -0.7
20/11/2012
6.25
 214,720 6.20 6.31 6.25 67,000 150 0.7
19/11/2012
6.20
 176,340 6.20 6.25 6.20 63,600 3,000 0.7
16/11/2012
6.20
 97,250 6.25 6.31 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |