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
(2024-10-22) 		0.80 1.59% 464,200 -45,986 -2.3
49
52
51
2 tháng
(2024-09-23) 		1.10 2.20% 921,600 -75,286 -3.8
49
52
51
3 tháng
(2024-08-23) 		1.10 2.20% 1,228,100 -100,186 -5.0
49
52
51
6 tháng
(2024-05-27) 		2 4.08% 1,957,200 -146,786 -7.3
48.60
53.40
51
12 tháng
(2023-11-27) 		9.56 23.07% 4,692,000 -250,386 -11.4
41.44
53.40
51
24 tháng
(2022-12-02) 		22.07 76.31% 14,526,600 1,004,342 38.3
28.65
53.40
51
36 tháng
(2021-12-07) 		25.98 103.85% 57,810,300 792,281 27.5
22.18
53.40
51
60 tháng
(2019-12-18) 		32.44 174.86% 87,022,950 -1,620,479 -18.9
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)
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
29/06/2007
15.50
 32,550 15.63 15.63 15.50 2,800 6,400 0
28/06/2007
15.63
 63,520 15.87 15.87 15.63 25,300 36,000 0
27/06/2007
15.87
 23,420 16.00 16.00 15.87 5,630 100 0
26/06/2007
16.00
 61,320 16.12 16.25 16.00 18,040 28,780 0
25/06/2007
16.12
 30,600 15.87 16.12 15.75 10,250 5,000 0
22/06/2007
15.87
 75,200 15.87 15.87 15.75 41,290 41,250 0
21/06/2007
15.87
 67,000 16.12 16.12 15.87 5,660 60,800 0
20/06/2007
16.12
 84,860 16.49 16.49 16.12 12,450 67,650 0
19/06/2007
16.49
 102,550 16.12 16.62 16.12 75,410 80,300 0
18/06/2007
16.12
 222,810 16.87 16.87 16.12 66,100 219,490 0
15/06/2007
16.87
 123,180 16.74 16.87 16.87 109,630 34,330 0
14/06/2007
16.74
 16,550 16.87 16.87 16.74 3,720 4,190 0
13/06/2007
16.87
 61,240 16.87 16.99 16.87 42,920 36,760 0
12/06/2007
16.87
 61,790 16.87 17.11 16.87 45,730 15,330 0
11/06/2007
16.87
 50,430 16.87 16.99 16.87 13,750 23,020 0
08/06/2007
16.87
 80,610 17.11 17.11 16.87 63,530 56,380 0
07/06/2007
17.11
 84,000 17.11 17.11 17.11 37,560 75,730 0
06/06/2007
17.11
 111,230 17.11 17.11 17.11 68,030 78,050 0
05/06/2007
17.11
 59,200 17.24 17.24 16.87 15,330 19,760 0
04/06/2007
17.24
 110,670 17.36 17.36 17.24 82,130 48,250 0
01/06/2007
17.36
 132,490 17.36 17.73 17.36 113,940 33,980 0
31/05/2007
17.36
 180,280 17.61 17.86 17.36 126,680 85,540 0
30/05/2007
17.61
 66,240 18.11 18.11 17.61 46,830 18,050 0
29/05/2007
18.11
 88,600 18.35 18.35 18.11 44,150 34,550 0
28/05/2007
18.35
 241,850 18.11 18.60 18.35 223,540 58,840 0
25/05/2007
18.11
 159,410 18.23 18.35 18.11 136,900 54,450 0
24/05/2007
18.23
 233,480 18.35 18.35 17.86 224,610 47,820 0
23/05/2007
18.35
 345,490 18.11 18.48 18.35 318,110 114,660 0
22/05/2007
18.11
 215,720 17.98 18.35 18.11 159,920 73,450 0
21/05/2007
17.98
 123,760 17.24 17.98 17.24 108,230 500 0
18/05/2007
17.24
 170,690 17.24 17.36 17.24 97,070 65,000 0
17/05/2007
17.24
 498,350 17.73 17.73 16.99 343,870 449,170 0
16/05/2007
17.73
 133,160 18.11 18.11 17.73 70,210 54,860 0
15/05/2007
18.11
 202,250 18.23 18.60 18.11 171,910 24,500 0
14/05/2007
18.23
 110,170 17.36 18.23 17.36 82,780 2,900 0
11/05/2007
17.36
 185,700 17.49 17.49 17.36 143,060 90,000 0
10/05/2007
17.49
 263,210 17.36 17.61 17.36 254,000 63,880 0
09/05/2007
17.36
 323,500 16.62 17.36 16.99 307,650 170,000 0
08/05/2007
16.62
 181,250 16.12 16.87 16.62 127,240 69,610 0
07/05/2007
16.12
 115,840 15.38 16.12 15.38 79,130 88,730 0
04/05/2007
15.38
 55,960 15.50 15.50 15.25 11,950 50,150 0
03/05/2007
15.50
 107,660 16.00 16.00 15.50 73,010 92,440 0
02/05/2007
16.00
 127,240 15.87 16.62 16.00 122,670 57,630 0
25/04/2007
15.87
 79,830 15.87 15.87 15.87 64,860 63,570 0
24/04/2007
15.87
 128,760 15.87 15.87 15.50 115,380 71,260 0
23/04/2007
15.87
 27,120 16.62 16.62 15.87 3,830 17,920 0
20/04/2007
16.62
 53,720 17.11 17.11 16.62 6,490 22,900 0
19/04/2007
17.11
 47,340 17.36 17.36 17.11 10,090 0 0
18/04/2007
17.36
 66,190 16.87 17.36 16.87 5,880 6,030 0
17/04/2007
16.87
 110,230 17.61 17.61 16.87 10,310 56,630 0
16/04/2007
17.61
 169,870 17.86 18.11 17.61 162,300 25,120 0
13/04/2007
17.86
 171,660 17.73 17.86 17.73 160,270 29,270 0
12/04/2007
17.73
 69,800 17.49 17.73 17.36 62,580 100 0
11/04/2007
17.49
 73,340 17.98 17.98 17.49 42,440 13,210 0
10/04/2007
17.98
 64,880 17.36 18.11 17.98 53,750 0 0
09/04/2007
17.36
 32,060 17.86 17.86 17.36 100 16,000 0
06/04/2007
17.86
 53,390 18.11 18.11 17.61 21,500 0 0

Chính sách bảo mật | Điều khoản sử dụng |