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)
19/11/2009
9.87
 678,900 9.73 10.00 9.73 61,060 0 0
18/11/2009
9.73
 612,220 10.04 10.04 9.65 2,800 59,680 0
17/11/2009
10.04
 406,760 10.52 10.52 10.04 3,230 12,730 0
16/11/2009: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/11/2009
10.52
 1,297,090 10.05 10.52 10.08 1,000 0 0
13/11/2009
10.06
 968,110 10.08 10.11 9.88 17,760 86,440 0
12/11/2009
10.08
 683,210 10.23 10.31 10.08 250 0 0
11/11/2009
10.23
 608,880 9.80 10.23 9.69 11,390 10,000 0
10/11/2009
9.80
 739,640 9.94 10.20 9.66 7,830 38,470 0
09/11/2009
9.94
 764,760 10.42 10.42 9.94 23,460 0 0
06/11/2009
10.42
 1,060,100 10.45 10.79 10.00 3,300 69,260 0
05/11/2009
10.45
 1,322,760 9.97 10.45 10.40 0 200,000 0
04/11/2009
9.97
 1,465,820 9.52 9.97 9.54 0 645,200 0
03/11/2009
9.52
 800,440 10.00 10.00 9.52 7,020 2,030 0
02/11/2009
10.00
 985,850 10.51 10.51 10.00 7,440 525,270 0
30/10/2009
10.51
 787,470 10.40 10.77 10.40 13,100 108,480 0
29/10/2009
10.40
 797,810 10.79 10.79 10.34 10,090 115,000 0
28/10/2009
10.79
 623,870 10.68 11.16 10.74 2,330 89,170 0
27/10/2009
10.68
 680,610 10.94 10.94 10.59 270 41,210 0
26/10/2009
10.94
 766,260 10.94 11.08 10.88 1,160 17,170 0
23/10/2009
10.94
 1,492,170 11.05 11.56 10.94 3,830 117,710 0
22/10/2009
11.05
 586,780 11.19 11.19 10.94 260 191,140 0
21/10/2009
11.19
 829,030 11.28 11.30 11.13 21,280 50,000 0
20/10/2009
11.28
 1,101,860 11.02 11.36 11.13 4,360 156,300 0
19/10/2009
11.02
 666,450 10.94 11.05 10.88 2,310 46,960 0
16/10/2009
10.94
 716,200 11.22 11.22 10.94 2,500 14,130 0
15/10/2009
11.22
 935,030 11.02 11.56 11.08 0 28,900 0
14/10/2009
11.02
 840,120 11.02 11.08 10.94 7,810 31,460 0
13/10/2009
11.02
 777,390 11.02 11.19 10.94 80,700 132,000 0
12/10/2009
11.02
 826,850 11.08 11.16 10.94 1,020 36,610 0
09/10/2009
11.08
 951,700 11.25 11.30 11.05 19,530 100 0
08/10/2009
11.25
 1,922,430 10.74 11.25 11.02 20 870 0
07/10/2009
10.74
 132,240 10.23 10.74 10.74 0 1,780 0
06/10/2009
10.23
 685,280 9.74 10.23 9.94 9,610 97,160 0
05/10/2009
9.74
 1,326,300 10.25 10.65 9.74 11,000 631,090 0
02/10/2009
10.25
 573,230 10.79 10.79 10.25 6,360 259,370 0
01/10/2009
10.79
 265,820 11.16 11.16 10.79 8,010 0 0
30/09/2009
11.16
 1,098,550 11.22 11.33 11.05 10,780 90,840 0
29/09/2009
11.22
 881,340 11.13 11.22 11.05 12,880 12,250 0
28/09/2009
11.13
 529,600 11.13 11.19 11.02 0 1,890 0
25/09/2009
11.13
 283,140 11.13 11.13 10.96 6,350 0 0
24/09/2009
11.13
 365,260 11.05 11.22 10.94 0 16,710 0
23/09/2009
11.05
 619,710 10.85 11.13 10.94 0 2,050 0
22/09/2009
10.85
 446,740 10.91 10.91 10.77 0 98,060 0
21/09/2009
10.91
 450,910 10.94 11.08 10.85 70 110,090 0
18/09/2009
10.94
 769,840 10.85 11.22 10.91 0 444,830 0
17/09/2009
10.85
 580,600 10.65 11.02 10.71 0 312,830 0
16/09/2009
10.65
 1,024,160 11.05 11.05 10.65 79,020 713,170 0
15/09/2009
11.05
 564,030 11.33 11.33 10.96 0 251,880 0
14/09/2009
11.33
 520,680 11.59 11.62 11.33 440 197,030 0
11/09/2009
11.59
 595,670 11.36 11.76 11.53 266,200 162,800 0
10/09/2009
11.36
 928,420 11.76 11.87 11.36 160,990 584,500 0
09/09/2009
11.76
 1,343,280 11.50 11.87 11.50 250,000 824,350 0
08/09/2009
11.50
 350,390 11.50 11.65 11.30 1,520 150,220 0
07/09/2009
11.50
 442,500 11.56 11.65 11.22 110 9,320 0
04/09/2009
11.56
 879,420 12.16 12.21 11.56 90,120 8,870 0
03/09/2009
12.16
 879,780 12.75 12.84 12.16 50,030 2,510 0
02/09/2009
12.75
 0 12.75 12.75 12.75 0 0 0
01/09/2009
12.75
 1,508,970 12.16 12.75 12.16 335,650 3,420 0
31/08/2009
12.16
 160,170 11.59 12.16 12.16 2,070 0 0
28/08/2009
11.59
 673,470 11.05 11.59 11.50 2,640 100 0
27/08/2009
11.05
 413,440 11.02 11.08 10.96 167,500 100 0
26/08/2009
11.02
 531,360 11.02 11.13 10.94 500 89,920 0
25/08/2009
11.02
 1,102,600 11.02 11.11 10.96 20,000 82,180 0
24/08/2009
11.02
 487,880 10.79 11.08 10.79 30,300 3,610 0
21/08/2009
10.79
 834,910 10.74 11.08 10.77 160,000 42,050 0
20/08/2009
10.74
 657,410 10.65 10.88 10.51 118,220 7,500 0
19/08/2009
10.65
 514,720 10.79 10.79 10.45 43,590 4,840 0
18/08/2009
10.79
 387,620 10.79 10.96 10.68 0 33,040 0
17/08/2009
10.79
 1,183,480 10.31 10.82 10.65 800 50,000 0
14/08/2009
10.31
 1,216,150 9.83 10.31 9.86 22,000 101,500 0
13/08/2009
9.83
 214,880 9.83 9.97 9.77 5,440 118,460 0
12/08/2009
9.83
 86,170 9.83 9.94 9.77 20,000 7,830 0
11/08/2009
9.83
 66,930 9.83 9.94 9.80 3,580 1,760 0
10/08/2009
9.83
 76,650 9.83 9.97 9.83 200 0 0
07/08/2009
9.83
 15,160 9.94 9.94 9.80 8,220 0 0
06/08/2009
9.94
 208,360 9.94 10.08 9.91 173,540 67,720 0
05/08/2009
9.94
 104,690 9.94 9.94 9.66 32,930 6,830 0
04/08/2009
9.94
 270,560 9.74 9.94 9.74 231,580 27,730 0
03/08/2009
9.74
 28,720 9.74 9.74 9.52 5,450 500 0
31/07/2009
9.74
 76,710 9.37 9.74 9.37 26,060 20 0
30/07/2009
9.37
 65,760 9.60 9.60 9.32 35,490 1,210 0
29/07/2009
9.60
 51,680 9.94 9.94 9.60 27,910 2,410 0
28/07/2009
9.94
 69,370 10.23 10.23 9.77 24,390 7,570 0
27/07/2009
10.23
 166,820 10.03 10.37 10.08 73,350 18,700 0
24/07/2009
10.03
 456,690 9.57 10.03 9.94 66,530 191,210 0
23/07/2009
9.57
 124,000 9.52 9.57 9.46 65,680 25,400 0
22/07/2009
9.52
 113,160 9.23 9.63 9.32 106,030 2,090 0
21/07/2009
9.23
 49,050 9.09 9.23 9.15 550 24,540 0
20/07/2009
9.09
 54,200 9.37 9.37 8.95 18,540 23,860 0
17/07/2009
9.37
 83,910 9.34 9.37 9.23 0 0 0
16/07/2009
9.34
 56,160 9.09 9.34 9.09 5,680 20,490 0
15/07/2009
9.09
 22,850 8.86 9.15 8.95 4,100 0 0
14/07/2009
8.86
 94,080 9.09 9.09 8.86 15,000 80,800 0
13/07/2009
9.09
 40,120 9.09 9.37 9.03 0 8,000 0
10/07/2009
9.09
 136,370 9.52 9.66 9.09 2,400 112,170 0
09/07/2009
9.52
 23,620 9.37 9.63 9.37 8,640 0 0
08/07/2009
9.37
 47,630 9.46 9.46 9.23 1,000 33,390 0
07/07/2009
9.46
 57,060 9.66 9.66 9.37 15,000 220 0
06/07/2009
9.66
 50,760 9.40 9.80 9.40 0 0 0
03/07/2009
9.40
 13,870 9.43 9.43 9.09 270 300 0

Chính sách bảo mật | Điều khoản sử dụng |