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)
10/09/2010
5.39
 890,140 5.53 5.53 5.39 11,780 0 0.1
09/09/2010
5.53
 530,710 5.44 5.53 5.44 82,600 5,080 0.9
08/09/2010
5.44
 1,347,980 5.53 5.53 5.34 140,330 54,650 1.0
07/09/2010
5.53
 979,100 5.62 5.62 5.53 88,380 0 1.1
06/09/2010
5.62
 1,387,910 5.62 5.71 5.62 253,410 53,580 2.5
01/09/2010
5.62
 1,415,610 5.75 5.75 5.57 57,740 120,000 -0.8
31/08/2010
5.75
 1,611,910 5.66 5.80 5.57 106,230 2,000 1.3
30/08/2010: Cổ tức tiền mặt tỉ lệ: 4%
30/08/2010
5.66
 2,662,370 5.48 5.75 5.53 8,200 138,420 -1.6
27/08/2010
5.48
 1,070,800 5.39 5.48 5.26 14,000 51,700 -0.5
26/08/2010
5.39
 635,370 5.26 5.48 5.26 95,290 30,000 0.8
25/08/2010
5.26
 1,893,490 5.22 5.26 5.17 815,720 3,000 9.7
24/08/2010
5.22
 871,500 5.26 5.26 5.13 0 0 0
23/08/2010
5.26
 534,610 5.31 5.31 5.22 0 177,670 -2.1
20/08/2010
5.31
 1,115,900 5.17 5.31 5.13 120,380 335,050 -2.6
19/08/2010
5.17
 635,880 5.17 5.26 5.17 11,570 63,210 -0.6
18/08/2010
5.17
 1,680,340 5.35 5.44 5.17 260,100 353,000 -1.1
17/08/2010
5.35
 1,388,930 5.26 5.44 5.22 307,070 186,230 1.5
16/08/2010
5.26
 942,080 5.04 5.26 5.09 80,000 321,700 -2.9
13/08/2010
5.04
 756,170 4.95 5.04 4.87 330,000 509,500 -2.1
12/08/2010
4.95
 1,000,530 5.17 5.17 4.95 71,000 53,580 0.2
11/08/2010
5.17
 777,250 5.17 5.22 5.09 0 0 0
10/08/2010
5.17
 719,480 5.31 5.31 5.04 3,050 22,910 -0.2
09/08/2010
5.31
 579,690 5.44 5.48 5.26 26,530 0 0.3
06/08/2010
5.44
 606,200 5.57 5.61 5.44 2,000 272,010 -3.4
05/08/2010
5.57
 1,340,440 5.48 5.61 5.48 34,260 324,000 -3.7
04/08/2010
5.48
 542,810 5.44 5.48 5.39 1,190 100,000 -1.2
03/08/2010
5.44
 761,420 5.44 5.52 5.44 0 423,630 -5.3
02/08/2010
5.44
 1,330,650 5.44 5.48 5.44 0 974,110 -12.1
30/07/2010
5.44
 2,500,030 5.39 5.48 5.39 33,010 1,526,500 -18.5
29/07/2010
5.39
 1,571,860 5.61 5.66 5.39 0 487,000 -6.1
28/07/2010
5.61
 610,800 5.79 5.79 5.57 2,300 1,800 0.0
27/07/2010
5.79
 452,010 5.88 5.92 5.79 2,000 65,730 -0.8
26/07/2010
5.88
 188,790 5.92 5.96 5.88 0 0 0
23/07/2010
5.92
 431,820 5.96 5.96 5.88 30,700 157,180 -1.7
22/07/2010
5.96
 652,450 5.96 6.01 5.92 5,400 278,330 -3.7
21/07/2010
5.96
 1,751,790 6.01 6.01 5.92 110,010 1,012,910 -12.3
20/07/2010
6.01
 468,260 5.96 6.01 5.92 5,000 243,650 -3.2
19/07/2010
5.96
 640,520 5.96 6.01 5.92 44,680 461,800 -5.7
16/07/2010
5.96
 617,190 5.96 6.01 5.96 69,850 448,160 -5.2
15/07/2010
5.96
 385,460 5.96 6.01 5.92 1,700 121,620 -1.6
14/07/2010
5.96
 576,950 6.01 6.05 5.96 16,450 324,000 -4.2
13/07/2010
6.01
 570,580 5.96 6.05 5.96 58,670 382,920 -4.4
12/07/2010
5.96
 162,440 5.96 6.01 5.92 250 2,000 -0.0
09/07/2010
5.96
 320,050 5.96 6.05 5.96 114,500 176,960 -0.9
08/07/2010
5.96
 512,590 6.01 6.05 5.96 10,300 177,680 -2.3
07/07/2010
6.01
 606,240 5.96 6.05 5.96 1,040 390,150 -5.3
06/07/2010
5.96
 273,870 6.05 6.05 5.96 2,680 75,000 -1.0
05/07/2010
6.05
 379,460 6.09 6.09 6.05 118,860 211,640 -1.3
02/07/2010
6.09
 793,990 6.05 6.09 6.01 213,730 648,470 -6.0
01/07/2010
6.05
 909,320 5.96 6.05 5.92 368,200 339,860 0.4
30/06/2010
5.96
 363,290 6.05 6.05 5.92 400 3,730 -0.0
29/06/2010
6.05
 351,920 5.96 6.09 5.96 5,000 10,000 -0.1
28/06/2010
5.96
 1,029,500 6.05 6.09 5.96 1,000 182,080 -2.5
25/06/2010
6.05
 471,660 6.14 6.14 6.05 3,500 237,010 -3.2
24/06/2010
6.14
 707,300 6.09 6.18 6.09 0 235,340 -3.3
23/06/2010
6.09
 201,250 6.14 6.14 6.09 0 0 0
22/06/2010
6.14
 392,060 6.14 6.18 6.09 59,150 9,180 0.7
21/06/2010
6.14
 399,070 6.14 6.23 6.14 160 140,810 -2.0
18/06/2010
6.14
 545,470 6.18 6.18 6.09 0 0 0
17/06/2010
6.18
 275,310 6.18 6.18 6.14 328,310 292,050 0.5
16/06/2010
6.18
 323,000 6.18 6.23 6.14 50 190,000 -2.7
15/06/2010
6.18
 337,140 6.18 6.23 6.14 100 154,490 -2.2
14/06/2010
6.18
 547,790 6.14 6.27 6.14 1,100 255,700 -3.6
11/06/2010
6.14
 270,620 6.09 6.18 6.09 342,911 380,271 -0.5
10/06/2010
6.09
 127,820 6.14 6.14 6.05 0 0 0
09/06/2010
6.14
 326,190 6.09 6.18 6.09 90,000 95,000 -0.1
08/06/2010
6.09
 291,380 6.09 6.14 6.01 70,000 41,070 0.4
07/06/2010
6.09
 594,370 6.27 6.27 6.01 100,000 199,570 -1.4
04/06/2010
6.27
 324,660 6.36 6.36 6.27 4,000 54,660 -0.7
03/06/2010
6.36
 449,640 6.31 6.49 6.27 50,000 0 0
02/06/2010
6.31
 382,150 6.45 6.45 6.27 200 182,370 -2.6
01/06/2010
6.45
 971,680 6.14 6.45 6.09 128,410 360,810 -3.4
31/05/2010
6.14
 204,180 6.27 6.27 6.14 43,170 36,650 0.1
28/05/2010
6.27
 637,150 6.18 6.36 6.23 1,500 201,030 -2.9
27/05/2010
6.18
 409,930 6.18 6.18 6.14 137,000 180,350 -0.6
26/05/2010
6.18
 496,480 6.14 6.23 6.14 245,130 189,900 0.8
25/05/2010
6.14
 429,920 6.18 6.18 6.09 210,520 115,560 1.3
24/05/2010
6.18
 429,570 6.01 6.23 6.05 251,000 148,920 1.4
21/05/2010
6.01
 636,420 6.27 6.27 6.01 204,000 43,090 2.2
20/05/2010
6.27
 431,170 6.18 6.27 5.96 91,980 65,000 0.4
19/05/2010
6.18
 836,040 6.40 6.40 6.18 201,000 98,480 1.5
18/05/2010
6.40
 637,170 6.40 6.40 6.31 900 20,000 -0.3
17/05/2010
6.40
 817,920 6.58 6.58 6.40 0 178,400 -2.6
14/05/2010
6.58
 304,930 6.58 6.62 6.53 500 45,670 -0.7
13/05/2010
6.58
 806,540 6.62 6.71 6.58 0 2,800 -0.0
12/05/2010
6.62
 764,230 6.66 6.66 6.58 3,470 66,260 -1.0
11/05/2010
6.66
 590,360 6.62 6.75 6.62 1,500 76,440 -1.1
10/05/2010
6.62
 709,450 6.75 6.75 6.62 12,500 121,430 -1.7
07/05/2010
6.75
 865,850 6.84 6.84 6.62 114,700 34,450 1.3
06/05/2010
6.84
 721,050 6.84 6.97 6.80 0 0 0
05/05/2010
6.84
 512,490 7.02 7.02 6.80 10,580 9,690 0.0
04/05/2010
7.02
 1,171,350 6.88 7.06 6.93 43,200 74,810 -0.5
29/04/2010
6.88
 1,673,520 6.71 7.02 6.71 100 138,240 -2.2
28/04/2010
6.71
 764,490 6.66 6.75 6.62 20,810 28,740 -0.1
27/04/2010
6.66
 679,750 6.71 6.71 6.66 118,830 293,820 -2.7
26/04/2010
6.71
 840,870 6.66 6.75 6.66 182,920 0 0
22/04/2010
6.66
 937,140 6.62 6.75 6.62 74,500 207,680 -2.0
21/04/2010
6.62
 711,200 6.66 6.71 6.62 23,000 250,710 -3.5
20/04/2010
6.66
 341,140 6.71 6.75 6.66 2,000 52,520 -0.8
19/04/2010
6.71
 589,730 6.84 6.84 6.66 21,000 260,320 -3.7

Chính sách bảo mật | Điều khoản sử dụng |