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)
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
15/11/2012
6.25
 506,350 6.20 6.36 6.20 313,040 116,910 2.2
14/11/2012
6.20
 545,020 6.09 6.36 6.03 0 203,090 -2.3
13/11/2012
6.09
 211,720 6.09 6.14 6.09 50,000 0 0.5
12/11/2012
6.09
 219,710 6.09 6.14 6.03 35,670 0 0.4
09/11/2012
6.09
 115,530 6.09 6.14 6.03 0 20,550 -0.2
08/11/2012
6.09
 339,070 6.09 6.09 6.03 297,450 0 3.2
07/11/2012
6.09
 330,700 6.09 6.14 6.03 229,580 43,080 2.0
06/11/2012
6.09
 476,960 6.03 6.14 6.03 372,520 120,010 2.7
05/11/2012
6.03
 307,230 5.86 6.09 5.86 90,000 2,520 0.9
02/11/2012
5.86
 293,600 6.09 6.09 5.86 0 2,520 -0.0
01/11/2012
6.09
 604,030 5.86 6.14 5.86 150,000 50,000 1.1
31/10/2012
5.86
 270,320 5.81 5.86 5.81 244,800 2,020 2.5
30/10/2012
5.81
 125,700 5.86 5.92 5.81 10,210 20,000 -0.1
29/10/2012
5.86
 185,120 5.86 5.86 5.81 100,860 0 1.1
26/10/2012
5.86
 153,520 5.81 5.86 5.81 1,000 22,380 -0.2
25/10/2012
5.81
 272,350 5.81 5.86 5.75 145,580 0 1.5
24/10/2012
5.81
 271,800 5.75 5.86 5.75 0 0 0
23/10/2012
5.75
 287,990 5.75 5.81 5.75 0 0 0
22/10/2012
5.75
 205,140 5.75 5.75 5.69 79,480 0 0.8
19/10/2012
5.75
 223,230 5.81 5.81 5.69 1,000 0 0.0
18/10/2012
5.81
 126,410 5.81 5.86 5.81 0 0 0
17/10/2012
5.81
 195,320 5.86 5.86 5.75 0 0 0
16/10/2012
5.86
 408,830 5.69 5.92 5.69 72,370 0 0.8
15/10/2012
5.69
 98,260 5.69 5.75 5.69 44,750 0 0.5
12/10/2012
5.69
 221,710 5.69 5.75 5.69 30,000 0 0.3
11/10/2012
5.69
 352,530 5.75 5.81 5.69 1,000 3,000 -0.0
10/10/2012
5.75
 179,660 5.69 5.75 5.69 40,000 136,230 -1.0
09/10/2012
5.69
 335,130 5.75 5.81 5.69 2,670 230,000 -2.3
08/10/2012
5.75
 361,070 5.75 5.81 5.69 110,240 303,720 -2.0
05/10/2012
5.75
 300,120 5.69 5.75 5.69 102,630 245,300 -1.5
04/10/2012
5.69
 403,000 5.75 5.75 5.69 130,000 486,360 -3.6
03/10/2012
5.75
 84,450 5.69 5.81 5.69 9,300 0 0.1
02/10/2012
5.69
 117,840 5.69 5.69 5.64 10,000 0 0.1
01/10/2012
5.69
 174,630 5.69 5.75 5.64 10,000 0 0.1
28/09/2012
5.69
 56,890 5.75 5.75 5.69 16,420 6,960 0.1
27/09/2012
5.75
 61,480 5.81 5.81 5.69 0 1,850 -0.0
26/09/2012
5.81
 43,860 5.75 5.81 5.75 11,300 0 0.1
25/09/2012
5.75
 71,910 5.69 5.81 5.69 10,000 8,300 0.0
24/09/2012
5.69
 131,040 5.97 5.97 5.69 0 18,530 -0.2
21/09/2012
5.97
 436,460 5.69 5.97 5.69 332,950 31,260 3.2
20/09/2012
5.69
 342,380 5.81 5.81 5.64 147,600 0 1.5
19/09/2012
5.81
 172,820 5.69 5.81 5.69 108,980 7,440 1.0
18/09/2012
5.69
 263,080 5.81 5.81 5.64 63,600 0 0.7
17/09/2012
5.81
 149,210 5.81 5.81 5.75 100 1,480 -0.0
14/09/2012
5.81
 359,220 5.75 5.86 5.75 0 71,490 -0.7
13/09/2012
5.75
 184,500 5.69 5.81 5.64 0 125,000 -1.3
12/09/2012
5.69
 205,000 5.69 5.81 5.69 11,400 121,260 -1.1

Chính sách bảo mật | Điều khoản sử dụng |