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)
19/04/2012
6.70
 1,115,520 7.03 7.03 6.70 18,050 150,230 -1.6
18/04/2012
7.03
 2,696,960 6.87 7.20 7.03 0 290,510 -3.7
17/04/2012
6.87
 857,400 6.59 6.87 6.59 2,540 176,450 -2.1
16/04/2012
6.59
 649,790 6.42 6.64 6.36 200 82,910 -1.0
13/04/2012
6.42
 281,150 6.48 6.59 6.42 19,000 10,600 0.1
12/04/2012
6.48
 446,360 6.53 6.59 6.48 22,680 0 0.3
11/04/2012
6.53
 432,650 6.36 6.53 6.36 10,000 105,130 -1.1
10/04/2012
6.36
 582,030 6.48 6.53 6.36 0 60,620 -0.7
09/04/2012
6.48
 513,600 6.48 6.53 6.42 243,490 120,000 1.4
06/04/2012
6.48
 392,600 6.48 6.53 6.36 306,380 250,000 0.7
05/04/2012
6.48
 293,220 6.31 6.48 6.25 488,800 350,010 1.6
04/04/2012
6.31
 205,170 6.42 6.48 6.31 44,000 10,000 0.4
03/04/2012
6.42
 373,690 6.20 6.48 6.31 10,000 210,000 -2.3
30/03/2012
6.20
 809,340 6.31 6.31 6.20 517,530 212,220 3.4
29/03/2012
6.31
 493,300 6.48 6.48 6.31 277,010 128,370 1.7
28/03/2012
6.48
 883,640 6.36 6.48 6.31 629,620 300,000 3.8
27/03/2012
6.36
 396,570 6.59 6.59 6.36 101,060 2,090 1.1
26/03/2012
6.59
 1,112,310 6.59 6.70 6.53 539,700 220,490 3.8
23/03/2012
6.59
 1,147,650 6.59 6.70 6.53 486,500 161,390 3.9
22/03/2012
6.59
 858,120 6.59 6.70 6.53 537,580 81,770 5.4
21/03/2012
6.59
 1,938,010 6.48 6.76 6.42 1,018,780 501,370 6.2
20/03/2012
6.48
 867,050 6.36 6.48 6.25 518,270 200,000 3.6
19/03/2012
6.36
 1,096,870 6.64 6.64 6.36 258,530 1,000 3.0
16/03/2012
6.64
 2,252,920 6.42 6.64 6.48 1,176,010 762,170 4.9
15/03/2012
6.42
 1,539,460 6.14 6.42 6.03 607,770 500,000 1.2
14/03/2012
6.14
 627,200 6.25 6.42 6.09 291,170 294,500 -0.0
13/03/2012
6.25
 1,515,250 5.97 6.25 5.81 300,000 462,500 -1.8
12/03/2012
5.97
 0 6.25 5.97 5.97 100,000 257,510 -1.7
09/03/2012
6.25
 601,980 6.36 6.48 6.14 0 15,000 -0.2
08/03/2012
6.36
 1,047,120 6.70 6.70 6.36 415,800 331,330 1.0
07/03/2012
6.70
 3,033,820 6.53 6.81 6.31 1,376,870 1,954,590 -6.8
06/03/2012
6.53
 2,376,930 6.25 6.53 6.36 1,009,960 141,500 10.1
05/03/2012
6.25
 47,610 5.97 6.25 6.25 0 0 0
02/03/2012
5.97
 324,640 5.69 5.97 5.97 92,640 22,460 0.8
01/03/2012
5.69
 1,049,110 5.47 5.69 5.47 698,100 20,500 6.9
29/02/2012
5.47
 860,140 5.25 5.47 5.25 341,300 208,330 1.3
28/02/2012
5.25
 465,530 5.30 5.47 5.19 161,780 4,430 1.5
27/02/2012
5.30
 518,050 5.14 5.36 5.14 76,510 0 0.7
24/02/2012
5.14
 625,820 5.02 5.14 4.97 571,500 241,820 3.0
23/02/2012
5.02
 286,890 5.02 5.08 4.97 54,000 0 0.5
22/02/2012
5.02
 528,170 4.86 5.02 4.86 197,700 154,810 0.4
21/02/2012
4.86
 254,970 4.97 5.02 4.86 30,000 59,950 -0.3
20/02/2012
4.97
 216,610 4.86 4.97 4.91 10,000 160 0.1
17/02/2012
4.86
 106,690 4.80 4.91 4.80 121,680 0 1.0
16/02/2012
4.80
 87,730 4.80 4.80 4.80 30,050 1,920 0.2
15/02/2012
4.80
 188,110 4.80 4.86 4.75 160,700 0 1.4
14/02/2012
4.80
 143,070 4.75 4.80 4.69 63,190 3,530 0.5
13/02/2012
4.75
 205,610 4.80 4.80 4.75 133,160 0 1.1
10/02/2012
4.80
 301,750 4.97 4.97 4.75 115,300 4,500 1.0
09/02/2012
4.97
 360,430 4.80 4.97 4.80 175,000 3,020 1.5
08/02/2012
4.80
 151,900 4.75 4.86 4.75 10,000 0 0.1
07/02/2012
4.75
 107,140 4.69 4.75 4.63 164,050 0 1.4
06/02/2012
4.69
 142,850 4.75 4.75 4.63 4,010 22,680 -0.2
03/02/2012
4.75
 269,490 4.86 4.97 4.75 12,600 9,120 0.0
02/02/2012
4.86
 464,370 4.63 4.86 4.63 10 58,440 -0.5
01/02/2012
4.63
 207,160 4.63 4.63 4.58 31,120 1,000 0.2
31/01/2012
4.63
 321,870 4.58 4.69 4.58 425,330 4,200 3.5
30/01/2012
4.58
 247,760 4.52 4.58 4.52 51,690 0 0.4
20/01/2012
4.52
 111,300 4.58 4.58 4.47 29,510 33,070 -0.0
19/01/2012
4.58
 80,700 4.52 4.58 4.47 500 0 0.0
18/01/2012
4.52
 520,050 4.47 4.52 4.41 309,000 4,190 2.4
17/01/2012
4.47
 361,050 4.47 4.47 4.41 249,200 0 2.0
16/01/2012
4.47
 495,660 4.47 4.47 4.35 324,530 2,540 2.5
13/01/2012
4.47
 456,900 4.47 4.52 4.35 285,200 0 2.2
12/01/2012
4.47
 364,740 4.52 4.52 4.35 183,100 0 1.5
11/01/2012
4.52
 154,130 4.58 4.63 4.47 31,900 0 0.3
10/01/2012
4.58
 67,500 4.63 4.63 4.52 17,520 1,380 0.1
09/01/2012
4.63
 31,580 4.63 4.63 4.52 2,000 0 0.0
06/01/2012
4.63
 188,840 4.58 4.63 4.58 153,570 0 1.3
05/01/2012
4.58
 208,500 4.63 4.69 4.58 134,470 10,770 1.0
04/01/2012
4.63
 153,830 4.63 4.69 4.63 110,100 0 0.9
03/01/2012
4.63
 129,020 4.63 4.69 4.63 81,870 0 0.7
30/12/2011
4.63
 121,690 4.63 4.69 4.63 73,180 23,170 0.4
29/12/2011
4.63
 152,180 4.69 4.69 4.58 85,080 0 0.7
28/12/2011
4.69
 151,620 4.52 4.69 4.52 117,590 19,130 0.8
27/12/2011
4.52
 284,080 4.58 4.58 4.52 425,490 181,460 2.0
26/12/2011
4.58
 442,120 4.58 4.63 4.58 554,440 181,460 3.1
23/12/2011
4.58
 388,980 4.58 4.63 4.52 315,900 0 2.6
22/12/2011
4.58
 358,960 4.58 4.63 4.58 283,620 100 2.3
21/12/2011
4.58
 169,710 4.52 4.63 4.52 139,120 0 1.1
20/12/2011
4.52
 562,650 4.58 4.63 4.52 446,110 24,200 3.4
19/12/2011
4.58
 203,790 4.58 4.63 4.52 96,740 1,270 0.8
16/12/2011
4.58
 204,420 4.47 4.63 4.52 83,770 1,770 0.7
15/12/2011
4.47
 1,153,000 4.63 4.63 4.41 889,280 402,930 3.9
14/12/2011: Cổ tức tiền mặt tỉ lệ: 20%
14/12/2011
4.63
 640,330 4.80 4.80 4.58 227,540 13,770 1.8
13/12/2011
4.80
 723,940 4.85 4.89 4.76 0 90,200 -1.0
12/12/2011
4.85
 566,310 4.89 4.94 4.80 500 40,000 -0.4
09/12/2011
4.89
 485,010 4.89 4.94 4.85 39,500 0 0.4
08/12/2011
4.89
 764,000 4.94 4.94 4.85 241,000 81,960 1.7
07/12/2011
4.94
 952,830 4.80 4.98 4.80 42,460 346,960 -3.3
06/12/2011
4.80
 1,279,920 5.03 5.03 4.80 190,100 299,240 -1.2
05/12/2011
5.03
 1,237,620 4.98 5.16 4.94 132,600 389,210 -2.9
02/12/2011
4.98
 1,027,090 4.89 5.03 4.89 360,500 10,000 3.8
01/12/2011
4.89
 707,040 4.76 4.94 4.80 340,000 12,440 3.5
30/11/2011
4.76
 620,470 4.62 4.76 4.62 134,140 10,000 1.3
29/11/2011
4.62
 127,840 4.62 4.67 4.57 98,610 4,060 1.0
28/11/2011
4.62
 156,400 4.57 4.67 4.57 180,000 62,650 1.2
25/11/2011
4.57
 152,670 4.57 4.57 4.53 149,170 0 1.5
24/11/2011
4.57
 138,310 4.67 4.67 4.57 43,330 0 0.4
23/11/2011
4.67
 179,900 4.57 4.67 4.57 8,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |