CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

49.90
-0.20
(-0.40%)
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)
19/11/2007
12.88
 150,770 12.52 13.01 12.88 81,730 1,100 0
16/11/2007
12.52
 305,680 12.73 13.13 12.52 88,520 165,870 0
15/11/2007
12.73
 139,490 12.14 12.73 12.50 64,700 200 0
14/11/2007
12.14
 495,250 12.60 13.01 12.14 62,560 422,200 0
13/11/2007
12.60
 220,250 13.26 13.26 12.60 61,340 192,300 0
12/11/2007
13.26
 96,660 13.01 13.52 13.26 78,150 200 0
09/11/2007
13.01
 199,540 13.52 13.52 13.01 50,400 176,660 0
08/11/2007
13.52
 180,030 12.88 13.52 13.13 50,200 0 0
07/11/2007
12.88
 352,810 13.13 13.13 12.75 50,000 274,560 0
06/11/2007
13.13
 321,570 13.77 13.77 13.13 32,530 250,000 0
05/11/2007
13.77
 379,780 14.41 14.41 13.77 57,000 353,650 0
02/11/2007
14.41
 69,860 14.92 14.92 14.41 6,300 29,570 0
01/11/2007
14.92
 132,430 15.05 15.05 14.66 12,000 0 0
31/10/2007
15.05
 92,090 14.92 15.18 14.54 79,400 0 0
30/10/2007
14.92
 204,870 14.54 14.92 14.66 150,510 78,250 0
29/10/2007
14.54
 223,850 15.18 15.18 14.54 15,700 206,940 0
26/10/2007
15.18
 141,400 15.18 15.18 14.79 59,420 14,000 0
25/10/2007
15.18
 202,350 14.92 15.30 15.05 79,010 39,200 0
24/10/2007
14.92
 156,020 14.28 14.92 14.28 140,690 10,780 0
23/10/2007
14.28
 63,630 14.79 14.79 14.28 0 14,290 0
22/10/2007
14.79
 104,500 14.79 14.79 14.28 27,700 7,000 0
19/10/2007
14.79
 71,780 14.28 14.79 14.15 21,760 2,680 0
18/10/2007
14.28
 181,680 14.79 14.79 14.28 15,620 83,860 0
17/10/2007
14.79
 86,940 15.05 15.05 14.79 41,010 0 0
16/10/2007
15.05
 144,350 15.05 15.18 14.79 52,590 4,000 0
15/10/2007
15.05
 223,070 14.92 15.05 14.54 130,650 29,000 0
12/10/2007
14.92
 102,190 15.05 15.05 14.66 18,070 300 0
11/10/2007
15.05
 127,360 15.18 15.18 15.05 22,590 1,000 0
10/10/2007
15.18
 126,020 15.05 15.18 14.92 51,100 37,000 0
09/10/2007
15.05
 108,650 15.05 15.30 14.79 21,640 18,180 0
08/10/2007
15.05
 86,170 14.92 15.18 14.92 17,000 3,000 0
05/10/2007
14.92
 314,050 15.56 15.56 14.79 0 0 0
04/10/2007
15.56
 405,970 16.07 16.32 15.30 219,950 236,080 0
03/10/2007
16.07
 213,560 15.56 16.07 15.69 21,670 400 0
02/10/2007
15.56
 331,750 14.92 15.56 14.92 278,370 56,740 0
01/10/2007
14.92
 209,560 14.66 14.92 14.66 116,770 1,000 0
28/09/2007
14.66
 138,850 14.54 14.79 14.66 69,230 0 0
27/09/2007
14.54
 267,300 14.28 14.66 14.28 127,470 2,000 0
26/09/2007
14.28
 130,040 14.54 15.18 14.15 28,280 4,000 0
25/09/2007
14.54
 114,580 13.90 14.54 14.28 4,700 180 0
24/09/2007
13.90
 360,170 13.52 13.90 13.52 240,000 208,200 0
21/09/2007
13.52
 126,070 13.64 13.64 13.39 79,140 25,000 0
20/09/2007
13.64
 224,060 13.01 13.64 13.26 143,750 0 0
19/09/2007
13.01
 217,020 12.50 13.01 12.47 104,070 9,660 0
18/09/2007
12.50
 58,870 12.75 12.75 12.50 0 200 0
17/09/2007
12.75
 68,690 12.75 12.88 12.75 0 0 0
14/09/2007
12.75
 84,220 12.50 12.75 12.42 4,140 0 0
13/09/2007
12.50
 79,750 12.50 12.50 11.88 1,000 0 0
12/09/2007
12.50
 112,130 12.75 12.75 12.50 100 46,910 0
11/09/2007
12.75
 106,820 13.01 13.01 12.65 0 3,450 0
10/09/2007
13.01
 121,970 13.01 13.01 12.75 30 63,000 0
07/09/2007
13.01
 137,160 12.88 13.01 12.75 32,550 64,000 0
06/09/2007
12.88
 183,010 13.13 13.13 12.88 18,450 63,000 0
05/09/2007
13.13
 359,650 12.60 13.13 12.88 231,980 0 0
04/09/2007
12.60
 168,980 12.01 12.60 12.24 51,750 5,020 0
31/08/2007
12.01
 255,450 11.99 12.24 11.73 100,210 140,140 0
30/08/2007
11.99
 246,250 11.99 12.11 11.60 74,910 0 0
29/08/2007
11.99
 48,550 12.60 12.60 11.99 5,650 0 0
28/08/2007
12.60
 263,960 12.14 12.62 12.42 91,580 45,000 0
27/08/2007
12.14
 271,590 11.58 12.14 11.78 111,400 3,000 0
24/08/2007
11.58
 317,050 11.04 11.58 11.48 21,100 125,780 0
23/08/2007
11.04
 572,820 10.53 11.04 10.53 96,100 225,560 0
22/08/2007
10.53
 27,140 10.05 10.53 10.53 0 1,380 0
21/08/2007
10.05
 123,160 9.59 10.05 9.82 72,090 0 0
20/08/2007
9.59
 163,010 10.07 10.07 9.59 2,800 133,740 0
17/08/2007
10.07
 142,580 10.51 10.51 10.07 2,070 94,560 0
16/08/2007
10.51
 118,310 10.92 10.92 10.51 0 100,600 0
15/08/2007: Cổ tức tiền mặt tỉ lệ: 6%
Quyền mua cổ phiếu: 10/1 Giá: 36 (Volume + 10%, Ratio=0.10)
15/08/2007
10.92
 141,450 10.67 10.99 10.92 300 0 0
14/08/2007
10.67
 169,830 10.57 10.67 10.54 0 117,280 0
13/08/2007
10.57
 134,250 10.96 10.96 10.57 300 121,510 0
10/08/2007
10.96
 180,700 10.84 11.16 10.91 400 115,710 0
09/08/2007
10.84
 318,400 11.16 11.29 10.72 8,640 298,900 0
08/08/2007
11.16
 162,350 10.86 11.16 10.86 12,980 85,800 0
07/08/2007
10.86
 76,660 11.43 11.66 10.86 100 67,680 0
06/08/2007
11.43
 27,230 11.68 11.68 11.43 20 7,100 0
03/08/2007
11.68
 121,760 12.28 12.28 11.68 19,400 103,210 0
02/08/2007
12.28
 63,560 12.77 12.90 12.28 3,580 43,780 0
01/08/2007
12.77
 244,200 12.77 12.77 12.18 13,400 201,380 0
31/07/2007
12.77
 17,770 13.39 13.39 12.77 4,100 8,970 0
30/07/2007
13.39
 37,290 14.01 14.01 13.39 0 0 0
27/07/2007
14.01
 74,870 14.63 14.63 14.01 41,100 69,070 0
26/07/2007
14.63
 111,770 14.63 14.76 14.63 90,520 77,480 0
25/07/2007
14.63
 200,920 14.51 14.63 14.51 188,730 142,080 0
24/07/2007
14.51
 127,740 14.39 14.76 14.51 108,340 106,500 0
23/07/2007
14.39
 68,540 14.63 14.63 14.39 51,000 13,000 0
20/07/2007
14.63
 23,450 14.76 14.76 14.63 120 8,830 0
19/07/2007
14.76
 38,190 15.01 15.01 14.76 21,020 3,850 0
18/07/2007
15.01
 95,070 15.13 15.13 15.01 78,970 44,200 0
17/07/2007
15.13
 35,990 15.13 15.13 15.13 22,520 0 0
16/07/2007
15.13
 32,030 15.25 15.25 15.13 19,480 7,460 0
13/07/2007
15.25
 41,990 15.38 15.38 15.25 21,260 990 0
12/07/2007
15.38
 34,170 15.50 15.50 15.38 27,830 12,760 0
11/07/2007
15.50
 45,500 15.50 15.63 15.50 30,100 2,000 0
10/07/2007
15.50
 28,130 15.50 15.50 15.38 0 6,170 0
09/07/2007
15.50
 72,560 15.63 15.63 15.13 52,650 48,270 0
06/07/2007
15.63
 42,390 15.63 15.63 15.25 25,850 0 0
05/07/2007
15.63
 114,930 15.50 15.63 15.13 111,810 100 0
04/07/2007
15.50
 40,440 14.88 15.50 14.88 1,580 2,000 0
03/07/2007
14.88
 68,980 15.38 15.38 14.76 50,040 1,270 0
02/07/2007
15.38
 105,100 15.50 15.63 15.38 81,260 100 0

Chính sách bảo mật | Điều khoản sử dụng |