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
(2024-08-20) 		0 0% 353,000 -25,600 -1.3
49.50
50.30
50
2 tháng
(2024-07-22) 		-2.50 -4.76% 581,100 -52,800 -2.6
49.50
52.50
50
3 tháng
(2024-06-21) 		0.45 0.91% 843,400 -48,220 -2.4
49.50
53.40
50
6 tháng
(2024-03-25) 		1.80 3.73% 1,976,000 13,105 0.6
44.15
53.40
50
12 tháng
(2023-09-25) 		8.99 21.92% 4,794,200 96,005 4.1
40.72
53.40
50
24 tháng
(2022-09-30) 		16.18 47.83% 22,045,100 1,152,389 43.7
22.18
53.40
50
36 tháng
(2021-10-05) 		22.74 83.42% 62,300,700 864,972 31.2
22.18
53.40
50
60 tháng
(2019-10-16) 		33.72 207.16% 86,696,490 -1,624,118 -16.8
13.92
53.40
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
42.35
 8,400 42.35 42.49 42.02 800 0 0.0
06/07/2023
42.35
 1,600 42.25 42.35 41.82 600 0 0.0
05/07/2023
42.25
 99,300 42.16 42.45 41.68 25,300 5,500 0.9
04/07/2023
42.16
 34,700 42.06 42.16 41.30 10,200 9,000 0.1
03/07/2023
42.06
 43,600 42.45 42.45 41.92 20,500 19,000 0.1
30/06/2023
42.45
 5,300 42.16 42.45 41.49 400 200 0.0
29/06/2023
42.16
 1,600 41.92 42.16 41.68 0 0 0
28/06/2023
41.92
 10,600 42.64 42.64 41.30 1,100 1,000 0.0
27/06/2023
42.64
 76,200 40.72 42.64 41.49 26,700 3,600 1.0
26/06/2023
40.72
 41,600 40.05 40.82 39.81 9,300 4,200 0.2
23/06/2023
40.05
 31,200 39.81 40.05 39.67 16,700 500 0.7
22/06/2023
39.81
 14,100 39.76 39.81 39.72 6,000 200 0.2
21/06/2023
39.76
 34,900 39.57 39.96 39.72 21,400 0 0.9
20/06/2023
39.57
 23,200 39.38 39.67 39.28 11,000 0 0.5
19/06/2023
39.38
 95,600 39.24 39.48 39.09 27,200 100 1.1
16/06/2023
39.24
 52,700 39.09 39.24 38.81 13,600 0 0.6
15/06/2023
39.09
 42,500 38.81 39.19 38.76 15,100 0 0.6
14/06/2023
38.81
 9,100 38.81 39.24 38.52 500 0 0.0
13/06/2023
38.81
 91,100 38.28 39.09 37.94 37,900 0 1.5
12/06/2023
38.28
 11,900 38.13 38.42 38.04 200 0 0.0
09/06/2023
38.13
 28,600 38.13 38.13 37.75 0 200 -0.0
08/06/2023
38.13
 21,200 38.18 38.33 37.85 0 0 0
07/06/2023
38.18
 74,200 37.85 38.81 37.37 35,300 0 1.4
06/06/2023
37.85
 22,000 37.80 37.99 37.66 900 0 0.0
05/06/2023
37.80
 25,600 37.75 37.90 37.61 1,100 0 0.0
02/06/2023
37.75
 334,600 37.75 37.85 36.41 65,100 100 2.5
01/06/2023
37.75
 9,300 37.94 38.04 37.56 1,700 0 0.1
31/05/2023
37.94
 106,000 37.75 37.94 37.66 59,800 0 2.4
30/05/2023
37.75
 7,700 37.85 37.85 37.51 100 200 -0.0
29/05/2023
37.85
 51,100 37.66 37.85 37.56 2,000 0 0.1
26/05/2023
37.66
 80,100 37.46 37.85 37.46 41,600 0 1.6
25/05/2023
37.46
 25,200 37.90 37.99 37.37 0 3,600 -0.1
24/05/2023
37.90
 21,800 37.37 37.90 37.37 0 3,100 -0.1
23/05/2023
37.37
 11,400 37.61 37.94 37.37 1,000 500 0.0
22/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2023
37.61
 26,700 39.04 39.04 37.61 200 100 0.0
19/05/2023
39.04
 301,100 38.40 39.04 38.44 54,100 5,000 2.1
18/05/2023
38.40
 12,700 38.72 38.81 38.31 0 3,000 -0.1
17/05/2023
38.72
 117,600 38.68 38.77 38.58 52,500 6,600 1.9
16/05/2023
38.68
 32,700 38.68 38.86 38.54 19,700 2,500 0.7
15/05/2023
38.68
 11,300 38.72 38.72 38.44 2,000 200 0.1
12/05/2023
38.72
 74,900 38.63 38.86 38.21 3,300 4,600 -0.1
11/05/2023
38.63
 45,400 38.72 38.91 38.07 0 0 0
10/05/2023
38.72
 34,500 38.63 38.81 38.63 3,400 2,400 0.0
09/05/2023
38.63
 143,200 38.31 39.00 38.54 61,100 19,700 1.7
08/05/2023
38.31
 17,100 38.31 38.44 38.17 0 4,500 -0.2
05/05/2023
38.31
 41,200 38.35 38.35 37.43 19,900 0 0.8
04/05/2023
38.35
 8,500 38.21 38.81 37.98 0 3,000 -0.1
28/04/2023
38.21
 116,400 37.24 38.91 37.24 57,400 0 2.4
27/04/2023
37.24
 6,800 37.20 37.24 36.60 0 0 0
26/04/2023
37.20
 32,100 36.97 37.20 35.76 3,600 700 0.1
25/04/2023
36.97
 29,700 36.97 37.20 36.60 0 0 -1.4
24/04/2023
36.97
 28,900 37.34 37.34 36.60 0 0 -1.4
21/04/2023
37.34
 48,200 36.97 37.34 36.32 800 35,700 -1.4
20/04/2023
36.97
 12,100 37.15 37.38 36.04 2,000 0 0.1
19/04/2023
37.15
 8,200 37.15 37.15 36.78 400 0 0.0
18/04/2023
37.15
 37,100 37.38 37.38 36.97 16,800 0 0.7
17/04/2023
37.38
 1,100 37.24 37.38 37.38 0 0 -0.0
14/04/2023
37.24
 36,800 37.24 37.66 36.97 0 100 -0.0
13/04/2023
37.24
 7,300 37.24 37.52 37.20 4,000 1,100 0.1
12/04/2023
37.24
 8,400 37.24 37.84 37.24 4,100 0 0.2
11/04/2023
37.24
 11,500 37.06 37.89 37.06 7,300 400 0.3
10/04/2023
37.06
 20,400 36.78 37.15 36.97 8,100 200 0.3
07/04/2023
36.78
 26,900 37.06 37.10 36.60 16,500 0 0.7
06/04/2023
37.06
 13,400 36.92 37.06 36.78 5,500 300 0.2
05/04/2023
36.92
 19,900 36.69 36.92 36.55 4,000 1,600 0.1
04/04/2023
36.69
 63,100 36.55 36.97 36.23 4,700 12,000 -0.3
03/04/2023
36.55
 35,800 36.23 36.97 36.23 12,300 6,000 0.2
31/03/2023
36.23
 60,900 35.35 36.41 35.58 23,600 13,100 0.4
30/03/2023
35.35
 38,900 35.12 35.44 34.93 4,000 8,800 -0.2
29/03/2023
35.12
 30,900 35.12 35.21 34.93 0 6,000 -0.2
28/03/2023
35.12
 44,800 35.21 35.30 35.07 1,000 7,500 -0.2
27/03/2023
35.21
 94,300 35.12 35.86 34.93 0 18,025 -0.7
24/03/2023
35.12
 37,500 35.12 35.30 34.84 19,400 7,100 0.5
23/03/2023
35.12
 35,100 35.49 35.49 34.93 0 5,700 -0.2
22/03/2023
35.49
 18,800 35.49 35.53 35.35 0 2,700 -0.1
21/03/2023
35.49
 34,300 35.58 36.00 35.26 0 5,100 0.6
20/03/2023
35.58
 97,700 36.04 36.18 35.35 45,000 14,600 1.2
17/03/2023
36.04
 53,000 35.76 36.09 35.76 22,500 9,100 0.5
16/03/2023
35.76
 22,900 35.76 36.23 35.30 15,400 10,300 0.2
15/03/2023
35.76
 21,900 35.86 36.27 35.30 13,700 4,400 0.4
14/03/2023
35.86
 32,000 35.86 36.23 35.12 13,200 5,200 0.3
13/03/2023
35.86
 31,700 35.76 36.04 35.67 12,700 4,700 0.3
10/03/2023
35.76
 34,100 35.86 35.86 35.63 17,000 5,961 0.4
09/03/2023
35.86
 61,800 36.00 36.00 35.72 31,100 12,300 0.7
08/03/2023
36.00
 43,900 36.00 36.04 35.67 21,300 30,000 -0.3
07/03/2023
36.00
 11,500 36.04 36.36 35.44 5,500 4,000 0.1
06/03/2023
36.04
 38,900 36.04 36.23 35.72 12,000 8,700 0.1
03/03/2023
36.04
 33,200 36.41 36.41 36.04 20,300 21,200 -0.0
02/03/2023
36.41
 118,000 35.76 36.46 35.63 63,200 6,000 2.3
01/03/2023
35.76
 22,500 35.76 35.76 35.21 10,500 0 0.4
28/02/2023
35.76
 15,800 35.72 36.41 35.44 8,000 400 0.3
27/02/2023
35.72
 74,000 35.86 35.86 35.21 37,900 524 1.4
24/02/2023
35.86
 44,100 35.58 35.86 35.02 15,600 1,200 0.6
23/02/2023
35.58
 40,100 35.49 35.63 35.12 18,500 900 0.7
22/02/2023
35.49
 50,800 35.86 36.04 35.12 23,100 800 0.9
21/02/2023
35.86
 38,600 35.81 36.00 35.12 21,100 3,300 0.7
20/02/2023
35.81
 115,600 34.79 35.86 34.56 45,800 1,000 1.7
17/02/2023
34.79
 26,700 34.38 34.84 34.19 9,100 1,700 0.3
16/02/2023
34.38
 32,000 34.19 34.66 34.15 17,000 1,000 0.6
15/02/2023
34.19
 70,200 34.15 34.42 33.50 17,400 600 0.6

Chính sách bảo mật | Điều khoản sử dụng |