CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

51
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
(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)
16/11/2010
4.89
 514,360 4.98 4.98 4.89 18,170 0 0.2
15/11/2010
4.98
 282,320 5.07 5.07 4.94 3,930 0 0.0
12/11/2010
5.07
 1,108,770 5.07 5.07 4.89 60,160 0 0.7
11/11/2010
5.07
 371,340 5.16 5.16 5.07 0 1,700 -0.0
10/11/2010
5.16
 1,072,400 5.16 5.21 5.07 52,620 90,000 -0.4
09/11/2010
5.16
 694,900 5.30 5.30 5.16 31,750 16,970 0.2
08/11/2010
5.30
 747,780 5.48 5.48 5.30 0 22,000 -0.3
05/11/2010
5.48
 1,175,870 5.48 5.57 5.48 547,630 100,000 5.5
04/11/2010
5.48
 2,544,500 5.30 5.53 5.30 523,580 100 6.3
03/11/2010
5.30
 787,590 5.25 5.34 5.25 547,630 4,570 6.4
02/11/2010
5.25
 666,100 5.21 5.25 5.16 500,000 3,000 5.7
01/11/2010
5.21
 780,010 5.07 5.21 5.07 547,640 6,900 6.2
29/10/2010
5.07
 688,310 4.98 5.12 4.98 506,500 3,570 5.6
28/10/2010
4.98
 696,350 4.98 5.03 4.98 500,000 0 5.5
27/10/2010
4.98
 424,140 5.07 5.12 4.98 55,350 0 0.6
26/10/2010
5.07
 191,590 4.98 5.12 4.98 2,900 0 0.0
25/10/2010
4.98
 209,530 5.03 5.03 4.94 5,300 0 0.1
22/10/2010
5.03
 202,500 4.94 5.03 4.94 66,530 0 0.7
21/10/2010
4.94
 792,920 5.07 5.12 4.94 47,660 732,070 -7.6
20/10/2010
5.07
 265,630 5.25 5.25 5.07 4,500 0 0.1
19/10/2010
5.25
 346,280 5.34 5.34 5.21 49,280 1,950 0.5
18/10/2010
5.34
 166,480 5.30 5.34 5.25 9,350 0 0.1
15/10/2010
5.30
 300,520 5.34 5.34 5.25 96,070 0 1.1
14/10/2010
5.34
 318,780 5.30 5.34 5.25 22,100 0 0.3
13/10/2010
5.30
 246,660 5.25 5.34 5.25 73,410 0 0.9
12/10/2010
5.25
 328,270 5.34 5.34 5.25 0 125,890 -1.5
11/10/2010
5.34
 303,700 5.39 5.39 5.34 200 139,020 -1.6
08/10/2010
5.39
 332,710 5.39 5.39 5.34 71,330 150,000 -0.9
07/10/2010
5.39
 513,170 5.44 5.44 5.34 91,100 132,170 -0.5
06/10/2010
5.44
 312,790 5.39 5.44 5.39 178,510 5,640 2.1
05/10/2010
5.39
 512,980 5.34 5.39 5.30 128,180 0 1.5
04/10/2010
5.34
 747,830 5.39 5.44 5.30 196,290 0 2.3
01/10/2010
5.39
 292,470 5.44 5.44 5.39 96,750 1,290 1.1
30/09/2010
5.44
 315,650 5.44 5.44 5.34 115,480 3,580 1.3
29/09/2010
5.44
 714,350 5.44 5.53 5.39 118,140 0 1.4
28/09/2010
5.44
 246,010 5.39 5.48 5.39 68,610 0 0.8
27/09/2010
5.39
 593,420 5.34 5.44 5.34 1,000 0 0.0
24/09/2010
5.34
 245,280 5.34 5.39 5.30 0 0 0
23/09/2010
5.34
 382,270 5.39 5.39 5.30 51,660 0 0.6
22/09/2010
5.39
 350,000 5.34 5.44 5.34 37,560 0 0.4
21/09/2010
5.34
 405,020 5.44 5.44 5.34 0 210,180 -2.5
20/09/2010
5.44
 614,230 5.48 5.53 5.39 33,730 1,650 0.4
17/09/2010
5.48
 516,510 5.53 5.53 5.44 3,000 100,000 -1.2
16/09/2010
5.53
 918,470 5.57 5.62 5.39 43,470 100,800 -0.7
15/09/2010
5.57
 498,200 5.62 5.62 5.44 149,850 76,790 0.9
14/09/2010
5.62
 690,570 5.53 5.62 5.39 0 16,010 -0.2
13/09/2010
5.53
 962,690 5.39 5.53 5.25 68,670 1,420 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |