CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50.50
-0.50
(-0.98%)
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)
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
22/11/2011
4.57
 160,250 4.53 4.57 4.48 105,660 3,250 1.0
21/11/2011
4.53
 186,010 4.53 4.57 4.48 103,960 0 1.0
18/11/2011
4.53
 127,490 4.53 4.53 4.48 40,000 10,000 0.3
17/11/2011
4.53
 191,220 4.57 4.57 4.48 72,000 60,000 0.1
16/11/2011
4.57
 126,760 4.53 4.57 4.48 56,740 37,000 0.2
15/11/2011
4.53
 206,490 4.48 4.57 4.53 110,000 70,000 0.4
14/11/2011
4.48
 293,710 4.53 4.53 4.48 234,940 89,710 1.4
11/11/2011
4.53
 294,310 4.53 4.57 4.48 117,270 72,340 0.4
10/11/2011
4.53
 152,710 4.53 4.57 4.48 104,510 0 1.0
09/11/2011
4.53
 97,670 4.53 4.53 4.48 64,440 0 0.6
08/11/2011
4.53
 76,730 4.57 4.57 4.48 14,940 6,680 0.1
07/11/2011
4.57
 266,520 4.53 4.57 4.48 116,240 15,000 1.0
04/11/2011
4.53
 102,560 4.53 4.57 4.48 0 15,000 -0.1
03/11/2011
4.53
 312,470 4.39 4.53 4.48 0 0 0
02/11/2011
4.39
 230,010 4.48 4.48 4.39 58,970 85,880 -0.3
01/11/2011
4.48
 21,810 4.53 4.53 4.48 0 0 0
31/10/2011
4.53
 103,470 4.57 4.57 4.53 0 17,000 -0.2
28/10/2011
4.57
 52,530 4.48 4.57 4.48 0 5,090 -0.1
27/10/2011
4.48
 41,660 4.48 4.53 4.48 0 0 0
26/10/2011
4.48
 27,560 4.44 4.48 4.44 0 0 0
25/10/2011
4.44
 72,530 4.44 4.44 4.39 400 0 0.0
24/10/2011
4.44
 62,490 4.48 4.53 4.44 0 0 0
21/10/2011
4.48
 46,530 4.48 4.53 4.39 2,940 110 0.0
20/10/2011
4.48
 57,350 4.48 4.48 4.44 0 0 0
19/10/2011
4.48
 57,620 4.48 4.53 4.48 10,000 0 0.1
18/10/2011
4.48
 139,990 4.48 4.48 4.44 107,060 0 1.1
17/10/2011
4.48
 84,030 4.48 4.48 4.48 0 0 0
14/10/2011
4.48
 57,770 4.48 4.53 4.48 0 10,260 -0.1
13/10/2011
4.48
 164,570 4.48 4.53 4.44 100 0 0.0
12/10/2011
4.48
 129,060 4.57 4.57 4.48 5,500 0 0.1
11/10/2011
4.57
 68,870 4.53 4.57 4.48 0 15,290 -0.2
10/10/2011
4.53
 27,030 4.57 4.62 4.53 100 7,630 -0.1
07/10/2011
4.57
 223,090 4.57 4.57 4.53 177,500 5,310 1.7
06/10/2011
4.57
 212,120 4.53 4.62 4.53 0 0 0
05/10/2011
4.53
 406,880 4.53 4.53 4.48 200,000 3,280 2.0
04/10/2011
4.53
 472,960 4.53 4.57 4.48 257,740 107,310 1.5
03/10/2011
4.53
 103,900 4.62 4.67 4.53 590 0 0.0
30/09/2011
4.62
 137,690 4.62 4.62 4.53 0 45,730 -0.5
29/09/2011
4.62
 160,400 4.62 4.62 4.53 0 47,000 -0.5
28/09/2011
4.62
 307,960 4.62 4.71 4.62 50 22,780 -0.2
27/09/2011
4.62
 510,120 4.71 4.71 4.62 40,000 60,820 -0.2
26/09/2011
4.71
 226,210 4.71 4.76 4.62 7,060 49,370 -0.4
23/09/2011
4.71
 408,850 4.80 4.80 4.67 180,000 0 1.9
22/09/2011
4.80
 193,690 4.76 4.80 4.71 1,000 820 0.0
21/09/2011
4.76
 413,990 4.80 4.80 4.76 192,040 52,300 1.5
20/09/2011
4.80
 335,810 4.80 4.85 4.76 210,000 0 2.2
19/09/2011
4.80
 442,230 4.71 4.80 4.67 129,010 0 1.3
16/09/2011
4.71
 718,970 4.76 4.76 4.67 196,000 0 2.0
15/09/2011
4.76
 689,280 4.85 4.85 4.67 252,970 2,560 2.6
14/09/2011
4.85
 843,950 4.94 4.98 4.85 419,890 0 4.5
13/09/2011
4.94
 498,280 4.89 4.98 4.89 174,540 2,930 1.9
12/09/2011
4.89
 443,530 4.85 4.98 4.85 156,010 9,580 1.6
09/09/2011
4.85
 811,360 4.67 4.85 4.62 91,050 500 1.0

Chính sách bảo mật | Điều khoản sử dụng |