CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44
0
(0%)
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
(2025-11-19) 		-0.50 -1.12% 341,300 -24,600 -1.1
43.50
44.60
44
2 tháng
(2025-10-20) 		-0.01 -0.03% 708,800 -55,000 -2.4
41.91
44.75
44
3 tháng
(2025-09-22) 		-1.28 -2.83% 1,454,400 -709,900 -30.8
41.66
45.87
44
6 tháng
(2025-06-23) 		0.48 1.09% 3,222,900 -1,645,000 -73.2
41.66
47.79
44
12 tháng
(2024-12-24) 		-2.91 -6.21% 5,983,500 -2,792,258 -127.2
41.66
51.18
44
24 tháng
(2024-01-02) 		2.33 5.60% 10,221,600 -2,832,517 -129.5
40.61
51.18
44
36 tháng
(2023-01-04) 		16.37 59.27% 19,357,000 -1,769,477 -89.3
27.63
51.18
44
60 tháng
(2021-01-14) 		28.78 189.15% 82,566,800 -2,577,150 -113.2
14.02
51.18
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2013
8.10
 877,770 8.16 8.16 8.10 557,640 4,590 8.0
09/12/2013
8.16
 661,990 8.10 8.16 8.10 355,670 0 5.2
06/12/2013
8.10
 901,380 7.99 8.16 7.99 0 1,710 -0.0
05/12/2013
7.99
 1,031,820 7.99 8.10 7.99 280,000 3,350 4.0
04/12/2013
7.99
 917,410 8.10 8.10 7.99 8,000 292,800 -4.1
03/12/2013: Cổ tức tiền mặt tỉ lệ: 4%
03/12/2013
8.10
 1,323,800 7.93 8.16 7.99 121,790 1,110 1.7
02/12/2013
7.93
 613,630 7.99 7.99 7.88 13,130 0 0.2
29/11/2013
7.99
 446,730 7.99 7.99 7.93 5,500 0 0.1
28/11/2013
7.99
 239,970 7.99 8.04 7.93 0 2,690 -0.0
27/11/2013
7.99
 1,042,300 7.93 7.99 7.88 2,500 0 0.0
26/11/2013
7.93
 1,240,330 7.93 8.04 7.93 0 0 0
25/11/2013
7.93
 710,960 8.04 8.04 7.88 7,350 500 0.1
22/11/2013
8.04
 815,620 7.88 8.10 7.88 6,030 0 0.1
21/11/2013
7.88
 2,222,780 7.93 8.21 7.88 192,980 70,910 1.8
20/11/2013
7.93
 822,900 7.93 7.99 7.88 184,990 0 2.7
19/11/2013
7.93
 895,870 7.93 7.99 7.88 50,000 30,000 0.3
18/11/2013
7.93
 2,170,050 7.83 8.04 7.83 225,150 5,000 3.2
15/11/2013
7.83
 631,760 7.83 7.88 7.77 16,490 3,250 0.2
14/11/2013
7.83
 842,230 7.88 7.88 7.77 3,000 0 0.0
13/11/2013
7.88
 3,262,060 7.72 7.93 7.72 178,180 800 2.6
12/11/2013
7.72
 1,053,240 7.72 7.72 7.61 23,800 77,930 -0.8
11/11/2013
7.72
 1,784,140 7.61 7.77 7.55 37,150 1,180 0.5
08/11/2013
7.61
 372,740 7.61 7.66 7.55 0 36,000 -0.5
07/11/2013
7.61
 783,030 7.61 7.72 7.61 800 2,060 -0.0
06/11/2013
7.61
 777,760 7.61 7.66 7.55 180,000 38,000 2.0
05/11/2013
7.61
 362,220 7.50 7.61 7.50 0 4,000 -0.1
04/11/2013
7.50
 380,390 7.55 7.61 7.50 1,000 0 0.0
01/11/2013
7.55
 235,900 7.55 7.55 7.50 30,200 35,000 -0.1
31/10/2013
7.55
 316,470 7.61 7.61 7.50 100,000 107,030 -0.1
30/10/2013
7.61
 389,830 7.72 7.72 7.61 100,000 120,760 -0.3
29/10/2013
7.72
 695,150 7.55 7.72 7.44 65,190 1,000 0.9
28/10/2013
7.55
 764,000 7.55 7.61 7.50 45,200 13,500 0.4
25/10/2013
7.55
 829,860 7.61 7.66 7.50 38,190 59,860 -0.3
24/10/2013
7.61
 963,440 7.72 7.77 7.55 118,150 221,890 -1.5
23/10/2013
7.72
 1,473,900 7.66 7.77 7.61 101,280 0 1.4
22/10/2013
7.66
 2,476,330 7.44 7.72 7.39 40,010 294,100 -3.5
21/10/2013
7.44
 525,580 7.44 7.50 7.39 0 80,400 -1.1
18/10/2013
7.44
 467,000 7.34 7.44 7.34 0 85,000 -1.2
17/10/2013
7.34
 756,630 7.34 7.44 7.34 0 19,900 -0.3
16/10/2013
7.34
 343,980 7.39 7.39 7.34 4,300 0 0.1
15/10/2013
7.39
 254,710 7.34 7.39 7.28 0 6,100 -0.1
14/10/2013
7.34
 254,480 7.39 7.39 7.28 500 1,250 -0.0
11/10/2013
7.39
 330,260 7.39 7.44 7.34 51,000 7,500 0.6
10/10/2013
7.39
 901,300 7.55 7.66 7.39 48,900 0 0.7
09/10/2013
7.55
 673,960 7.39 7.55 7.34 55,720 0 0.8
08/10/2013
7.39
 425,360 7.39 7.39 7.28 55,000 0 0.7
07/10/2013
7.39
 635,800 7.39 7.44 7.34 60,010 0 0.8
04/10/2013
7.39
 501,090 7.39 7.39 7.28 86,190 71,000 0.2
03/10/2013
7.39
 365,910 7.44 7.44 7.34 70,030 19,100 0.7
02/10/2013
7.44
 815,040 7.39 7.50 7.39 39,130 208,230 -2.3
01/10/2013
7.39
 1,006,920 7.39 7.55 7.34 0 6,300 -0.1
30/09/2013
7.39
 445,500 7.39 7.44 7.34 770 0 0.0
27/09/2013
7.39
 474,610 7.39 7.44 7.34 0 0 0
26/09/2013
7.39
 469,260 7.34 7.50 7.34 5,000 15,050 -0.1
25/09/2013
7.34
 636,990 7.28 7.50 7.23 0 0 0
24/09/2013
7.28
 617,060 7.23 7.39 7.17 0 100 -0.0
23/09/2013
7.23
 172,930 7.12 7.23 7.12 0 0 0
20/09/2013
7.12
 988,790 7.23 7.23 7.12 466,940 656,300 -2.5
19/09/2013
7.23
 214,670 7.12 7.23 7.17 110,000 2,050 1.4
18/09/2013
7.12
 329,510 7.12 7.17 7.06 10,120 0 0.1
17/09/2013
7.12
 376,000 7.12 7.23 7.06 0 1,650 -0.0
16/09/2013
7.12
 420,170 7.28 7.28 7.06 0 0 0
13/09/2013
7.28
 179,980 7.28 7.28 7.17 1,500 490 0.0
12/09/2013
7.28
 228,280 7.23 7.28 7.23 105,000 5,150 1.3
11/09/2013
7.23
 256,610 7.17 7.28 7.17 83,130 0 1.1
10/09/2013
7.17
 114,600 7.12 7.23 7.06 0 100 -0.0
09/09/2013
7.12
 533,900 7.28 7.28 7.06 0 13,060 -0.2
06/09/2013
7.28
 349,080 7.17 7.34 7.12 75,380 2,340 1.0
05/09/2013
7.17
 340,100 7.12 7.28 7.06 120 10,010 -0.1
04/09/2013
7.12
 513,700 7.23 7.28 7.12 3,100 0 0.0
03/09/2013
7.23
 464,450 7.12 7.23 7.12 200,500 0 2.7
30/08/2013
7.12
 923,970 6.96 7.17 6.96 100,000 0 1.3
29/08/2013
6.96
 588,570 7.17 7.28 6.96 100,300 168,780 -0.9
28/08/2013
7.17
 1,421,940 7.44 7.44 7.06 133,620 136,830 -0.0
27/08/2013
7.44
 408,000 7.61 7.61 7.44 0 4,000 -0.1
26/08/2013
7.61
 588,360 7.61 7.61 7.44 7,500 150,920 -2.0
23/08/2013
7.61
 775,110 7.72 7.72 7.39 400 70,820 -1.0
22/08/2013
7.72
 1,908,650 7.72 7.93 7.61 6,230 24,750 -0.3
21/08/2013
7.72
 1,037,760 7.77 7.77 7.55 18,200 6,060 0.2
20/08/2013
7.77
 1,410,100 7.61 7.88 7.61 11,250 88,340 -1.1
19/08/2013
7.61
 1,095,160 7.50 7.77 7.55 16,800 105,230 -1.2
16/08/2013
7.50
 1,121,430 7.44 7.72 7.39 2,340 100,740 -1.3
15/08/2013
7.44
 838,000 7.44 7.44 7.34 0 41,070 -0.6
14/08/2013
7.44
 474,650 7.39 7.44 7.34 0 0 0
13/08/2013
7.39
 459,510 7.39 7.44 7.34 0 11,000 -0.1
12/08/2013
7.39
 389,060 7.44 7.50 7.34 5,000 0 0.1
09/08/2013
7.44
 364,880 7.44 7.50 7.34 9,710 24,410 -0.2
08/08/2013
7.44
 310,560 7.44 7.50 7.39 0 0 0
07/08/2013
7.44
 326,580 7.34 7.50 7.34 102,000 0 1.4
06/08/2013
7.34
 569,050 7.28 7.44 7.28 4,800 42,850 -0.5
05/08/2013
7.28
 202,990 7.44 7.44 7.28 0 0 0
02/08/2013
7.44
 239,420 7.44 7.50 7.39 4,400 0 0.1
01/08/2013
7.44
 575,900 7.39 7.55 7.44 100 19,000 -0.3
31/07/2013
7.39
 323,750 7.39 7.50 7.34 0 2,000 -0.0
30/07/2013
7.39
 376,600 7.28 7.50 7.28 1,010 16,150 -0.2
29/07/2013
7.28
 475,540 7.50 7.50 7.23 0 0 0
26/07/2013
7.50
 513,230 7.34 7.50 7.28 0 4,000 -0.1
25/07/2013
7.34
 899,380 7.44 7.55 7.34 170,000 0 2.3
24/07/2013
7.44
 1,472,870 7.66 7.66 7.44 100,300 83,850 0.2
23/07/2013
7.66
 534,230 7.61 7.72 7.55 104,200 3,080 1.4

Chính sách bảo mật | Điều khoản sử dụng |