CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50
-0.30
(-0.60%)
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
(2024-11-04) 		2.07 4.29% 373,500 -33,186 -1.6
48.04
50.98
50.30
2 tháng
(2024-10-04) 		1.09 2.21% 794,800 -91,586 -4.6
48.04
50.98
50.30
3 tháng
(2024-09-04) 		1.19 2.42% 1,272,700 -126,286 -6.3
48.04
50.98
50.30
6 tháng
(2024-06-06) 		2.17 4.50% 1,972,000 -158,586 -7.9
48.04
52.35
50.30
12 tháng
(2023-12-11) 		7.56 17.69% 4,630,200 -248,286 -11.5
41.70
52.35
50.30
24 tháng
(2022-12-14) 		21.49 74.60% 13,790,200 1,020,954 38.3
28.54
52.35
50.30
36 tháng
(2021-12-20) 		25.07 99.37% 57,699,400 762,781 26.1
21.74
52.35
50.30
60 tháng
(2019-12-30) 		32.11 176.53% 86,980,140 -1,586,279 -18.9
13.64
52.35
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2023
40.30
 28,900 39.92 41.14 39.45 12,100 8,800 0.1
21/09/2023
39.92
 62,500 40.01 41.33 39.73 30,300 39,600 -0.4
20/09/2023
40.01
 14,100 40.39 40.39 39.45 3,300 10,800 -0.3
19/09/2023
40.39
 27,500 40.53 40.81 39.97 22,300 3,200 0.8
18/09/2023
40.53
 9,100 41.14 41.14 40.44 0 0 0
15/09/2023
41.14
 16,600 40.86 41.14 40.86 16,000 2,000 0.6
14/09/2023
40.86
 185,600 40.48 41.33 40.01 54,300 35,200 0.8
13/09/2023
40.48
 120,200 40.11 41.33 38.60 19,200 24,100 -0.2
12/09/2023
40.11
 59,300 41.33 41.52 38.79 3,200 12,600 -0.4
11/09/2023
41.33
 74,000 41.70 41.70 38.89 700 21,600 -0.9
08/09/2023
41.70
 29,600 41.80 42.27 40.53 2,200 5,200 -0.1
07/09/2023
41.80
 41,000 41.99 41.99 40.72 200 8,200 -0.3
06/09/2023
41.99
 68,000 42.97 42.97 40.39 1,200 14,400 -0.6
05/09/2023
42.97
 19,800 42.60 43.40 39.73 1,400 3,200 -0.1
31/08/2023
42.60
 18,800 43.02 43.16 42.13 1,300 13,100 -0.5
30/08/2023
43.02
 3,400 42.55 43.11 41.89 0 1,200 -0.1
29/08/2023
42.55
 56,900 42.55 42.60 41.52 100 10,100 -0.4
28/08/2023
42.55
 43,300 42.93 42.93 42.46 700 4,700 -0.2
25/08/2023
42.93
 7,500 43.21 43.21 42.83 0 1,600 -0.1
24/08/2023
43.21
 30,500 42.64 43.21 42.27 27,100 4,700 1.0
23/08/2023
42.64
 23,300 42.55 42.69 41.42 4,700 3,400 0.1
22/08/2023
42.55
 18,300 42.55 43.11 41.38 10,000 3,300 0.3
21/08/2023
42.55
 30,000 43.11 43.11 41.80 100 4,000 -0.2
18/08/2023
43.11
 15,100 43.58 43.58 42.27 1,000 1,500 -0.0
17/08/2023
43.58
 60,300 43.58 43.58 43.07 1,600 9,800 -0.4
16/08/2023
43.58
 10,800 43.49 43.77 43.49 8,900 2,000 0.3
15/08/2023
43.49
 14,600 43.49 43.87 42.74 9,400 3,400 0.3
14/08/2023
43.49
 7,100 43.40 43.49 42.93 3,100 1,200 0.1
11/08/2023
43.40
 9,300 43.30 44.15 42.74 1,000 6,100 -0.2
10/08/2023
43.30
 180,900 42.74 43.68 42.74 0 0 0
09/08/2023
42.74
 41,100 42.69 42.83 42.60 2,400 0 0.1
08/08/2023
42.69
 7,300 42.69 42.83 42.60 100 0 0.0
07/08/2023
42.69
 51,500 42.69 42.69 42.46 2,200 1,000 0.1
04/08/2023
42.69
 17,900 42.69 42.74 42.46 700 1,900 -0.1
03/08/2023
42.69
 12,100 42.55 42.97 42.46 3,400 0 0.2
02/08/2023
42.55
 32,700 42.55 42.64 41.89 100 5,600 -0.2
01/08/2023
42.55
 22,400 42.50 43.11 42.17 1,900 600 0.1
31/07/2023
42.50
 63,400 42.17 42.64 41.85 7,600 200 0.3
28/07/2023
42.17
 5,900 42.17 42.17 41.80 800 0 0.0
27/07/2023
42.17
 19,700 42.13 42.32 41.80 1,100 500 0.0
26/07/2023
42.13
 32,600 42.08 42.27 41.89 200 0 0.0
25/07/2023
42.08
 36,000 41.70 42.17 41.52 2,400 0 0.1
24/07/2023
41.70
 24,400 41.80 42.27 41.38 0 1,000 -0.0
21/07/2023
41.80
 13,100 41.99 42.74 40.39 600 0 0.0
20/07/2023
41.99
 3,300 41.42 43.21 41.80 1,200 0 0.1
19/07/2023
41.42
 11,600 41.33 42.55 41.42 3,100 100 0.1
18/07/2023
41.33
 14,900 41.80 41.80 41.33 2,000 300 0.1
17/07/2023
41.80
 7,600 42.03 42.03 41.70 300 0 0.0
14/07/2023
42.03
 15,000 41.89 42.03 41.61 1,000 0 0.0
13/07/2023
41.89
 35,900 41.70 41.89 41.61 1,300 100 0.1
12/07/2023
41.70
 14,100 41.85 41.85 41.47 600 1,300 -0.0
11/07/2023
41.85
 3,200 41.80 42.13 41.80 400 500 -0.0
10/07/2023
41.80
 73,700 41.52 43.21 41.05 100 2,100 -0.1
07/07/2023
41.52
 8,400 41.52 41.66 41.19 800 0 0.0
06/07/2023
41.52
 1,600 41.42 41.52 41.00 600 0 0.0
05/07/2023
41.42
 99,300 41.33 41.61 40.86 25,300 5,500 0.9
04/07/2023
41.33
 34,700 41.23 41.33 40.48 10,200 9,000 0.1
03/07/2023
41.23
 43,600 41.61 41.61 41.09 20,500 19,000 0.1
30/06/2023
41.61
 5,300 41.33 41.61 40.67 400 200 0.0
29/06/2023
41.33
 1,600 41.09 41.33 40.86 0 0 0
28/06/2023
41.09
 10,600 41.80 41.80 40.48 1,100 1,000 0.0
27/06/2023
41.80
 76,200 39.92 41.80 40.67 26,700 3,600 1.0
26/06/2023
39.92
 41,600 39.26 40.01 39.03 9,300 4,200 0.2
23/06/2023
39.26
 31,200 39.03 39.26 38.89 16,700 500 0.7
22/06/2023
39.03
 14,100 38.98 39.03 38.93 6,000 200 0.2
21/06/2023
38.98
 34,900 38.79 39.17 38.93 21,400 0 0.9
20/06/2023
38.79
 23,200 38.60 38.89 38.51 11,000 0 0.5
19/06/2023
38.60
 95,600 38.46 38.70 38.32 27,200 100 1.1
16/06/2023
38.46
 52,700 38.32 38.46 38.04 13,600 0 0.6
15/06/2023
38.32
 42,500 38.04 38.42 37.99 15,100 0 0.6
14/06/2023
38.04
 9,100 38.04 38.46 37.76 500 0 0.0
13/06/2023
38.04
 91,100 37.52 38.32 37.20 37,900 0 1.5
12/06/2023
37.52
 11,900 37.38 37.67 37.29 200 0 0.0
09/06/2023
37.38
 28,600 37.38 37.38 37.01 0 200 -0.0
08/06/2023
37.38
 21,200 37.43 37.57 37.10 0 0 0
07/06/2023
37.43
 74,200 37.10 38.04 36.63 35,300 0 1.4
06/06/2023
37.10
 22,000 37.06 37.24 36.91 900 0 0.0
05/06/2023
37.06
 25,600 37.01 37.15 36.87 1,100 0 0.0
02/06/2023
37.01
 334,600 37.01 37.10 35.69 65,100 100 2.5
01/06/2023
37.01
 9,300 37.20 37.29 36.82 1,700 0 0.1
31/05/2023
37.20
 106,000 37.01 37.20 36.91 59,800 0 2.4
30/05/2023
37.01
 7,700 37.10 37.10 36.77 100 200 -0.0
29/05/2023
37.10
 51,100 36.91 37.10 36.82 2,000 0 0.1
26/05/2023
36.91
 80,100 36.73 37.10 36.73 41,600 0 1.6
25/05/2023
36.73
 25,200 37.15 37.24 36.63 0 3,600 -0.1
24/05/2023
37.15
 21,800 36.63 37.15 36.63 0 3,100 -0.1
23/05/2023
36.63
 11,400 36.87 37.20 36.63 1,000 500 0.0
22/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2023
36.87
 26,700 38.28 38.28 36.87 200 100 0.0
19/05/2023
38.28
 301,100 37.64 38.28 37.69 54,100 5,000 2.1
18/05/2023
37.64
 12,700 37.96 38.05 37.55 0 3,000 -0.1
17/05/2023
37.96
 117,600 37.91 38.00 37.82 52,500 6,600 1.9
16/05/2023
37.91
 32,700 37.91 38.10 37.78 19,700 2,500 0.7
15/05/2023
37.91
 11,300 37.96 37.96 37.69 2,000 200 0.1
12/05/2023
37.96
 74,900 37.87 38.10 37.46 3,300 4,600 -0.1
11/05/2023
37.87
 45,400 37.96 38.14 37.33 0 0 0
10/05/2023
37.96
 34,500 37.87 38.05 37.87 3,400 2,400 0.0
09/05/2023
37.87
 143,200 37.55 38.23 37.78 61,100 19,700 1.7
08/05/2023
37.55
 17,100 37.55 37.69 37.42 0 4,500 -0.2
05/05/2023
37.55
 41,200 37.60 37.60 36.69 19,900 0 0.8
04/05/2023
37.60
 8,500 37.46 38.05 37.23 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |