CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

48.55
-0.45
(-0.92%)
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
(2025-05-12) 		-3.60 -6.84% 364,200 -146,700 -6.9
48.55
53
48.55
2 tháng
(2025-04-11) 		-1.50 -2.97% 532,500 -182,919 -8.3
48.55
53.40
48.55
3 tháng
(2025-03-12) 		-4.70 -8.75% 984,800 -245,258 -11.5
48.55
54
48.55
6 tháng
(2024-12-12) 		-0.50 -1% 1,576,100 -295,931 -14.1
48.55
54
48.55
12 tháng
(2024-06-17) 		0.77 1.60% 3,484,400 -454,817 -22.0
47.55
54
48.55
24 tháng
(2023-06-21) 		10.41 26.99% 9,657,800 -219,917 -11.4
38.59
54
48.55
36 tháng
(2022-06-27) 		9.63 24.46% 43,363,800 486,950 12.6
21.52
54
48.55
60 tháng
(2020-07-06) 		34.92 248.07% 85,519,510 -1,074,220 -17.3
13.59
54
48.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2007
14.45
 144,350 14.45 14.58 14.21 52,590 4,000 0
15/10/2007
14.45
 223,070 14.33 14.45 13.96 130,650 29,000 0
12/10/2007
14.33
 102,190 14.45 14.45 14.09 18,070 300 0
11/10/2007
14.45
 127,360 14.58 14.58 14.45 22,590 1,000 0
10/10/2007
14.58
 126,020 14.45 14.58 14.33 51,100 37,000 0
09/10/2007
14.45
 108,650 14.45 14.70 14.21 21,640 18,180 0
08/10/2007
14.45
 86,170 14.33 14.58 14.33 17,000 3,000 0
05/10/2007
14.33
 314,050 14.94 14.94 14.21 0 0 0
04/10/2007
14.94
 405,970 15.43 15.68 14.70 219,950 236,080 0
03/10/2007
15.43
 213,560 14.94 15.43 15.07 21,670 400 0
02/10/2007
14.94
 331,750 14.33 14.94 14.33 278,370 56,740 0
01/10/2007
14.33
 209,560 14.09 14.33 14.09 116,770 1,000 0
28/09/2007
14.09
 138,850 13.96 14.21 14.09 69,230 0 0
27/09/2007
13.96
 267,300 13.72 14.09 13.72 127,470 2,000 0
26/09/2007
13.72
 130,040 13.96 14.58 13.60 28,280 4,000 0
25/09/2007
13.96
 114,580 13.35 13.96 13.72 4,700 180 0
24/09/2007
13.35
 360,170 12.98 13.35 12.98 240,000 208,200 0
21/09/2007
12.98
 126,070 13.11 13.11 12.86 79,140 25,000 0
20/09/2007
13.11
 224,060 12.49 13.11 12.74 143,750 0 0
19/09/2007
12.49
 217,020 12.00 12.49 11.98 104,070 9,660 0
18/09/2007
12.00
 58,870 12.25 12.25 12.00 0 200 0
17/09/2007
12.25
 68,690 12.25 12.37 12.25 0 0 0
14/09/2007
12.25
 84,220 12.00 12.25 11.93 4,140 0 0
13/09/2007
12.00
 79,750 12.00 12.00 11.42 1,000 0 0
12/09/2007
12.00
 112,130 12.25 12.25 12.00 100 46,910 0
11/09/2007
12.25
 106,820 12.49 12.49 12.15 0 3,450 0
10/09/2007
12.49
 121,970 12.49 12.49 12.25 30 63,000 0
07/09/2007
12.49
 137,160 12.37 12.49 12.25 32,550 64,000 0
06/09/2007
12.37
 183,010 12.62 12.62 12.37 18,450 63,000 0
05/09/2007
12.62
 359,650 12.10 12.62 12.37 231,980 0 0
04/09/2007
12.10
 168,980 11.54 12.10 11.76 51,750 5,020 0
31/08/2007
11.54
 255,450 11.51 11.76 11.27 100,210 140,140 0
30/08/2007
11.51
 246,250 11.51 11.64 11.15 74,910 0 0
29/08/2007
11.51
 48,550 12.10 12.10 11.51 5,650 0 0
28/08/2007
12.10
 263,960 11.66 12.13 11.93 91,580 45,000 0
27/08/2007
11.66
 271,590 11.12 11.66 11.32 111,400 3,000 0
24/08/2007
11.12
 317,050 10.61 11.12 11.02 21,100 125,780 0
23/08/2007
10.61
 572,820 10.12 10.61 10.12 96,100 225,560 0
22/08/2007
10.12
 27,140 9.65 10.12 10.12 0 1,380 0
21/08/2007
9.65
 123,160 9.21 9.65 9.43 72,090 0 0
20/08/2007
9.21
 163,010 9.68 9.68 9.21 2,800 133,740 0
17/08/2007
9.68
 142,580 10.09 10.09 9.68 2,070 94,560 0
16/08/2007
10.09
 118,310 10.48 10.48 10.09 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
10.48
 141,450 10.24 10.56 10.48 300 0 0
14/08/2007
10.24
 169,830 10.15 10.24 10.12 0 117,280 0
13/08/2007
10.15
 134,250 10.53 10.53 10.15 300 121,510 0
10/08/2007
10.53
 180,700 10.41 10.72 10.48 400 115,710 0
09/08/2007
10.41
 318,400 10.72 10.84 10.29 8,640 298,900 0
08/08/2007
10.72
 162,350 10.43 10.72 10.43 12,980 85,800 0
07/08/2007
10.43
 76,660 10.98 11.20 10.43 100 67,680 0
06/08/2007
10.98
 27,230 11.22 11.22 10.98 20 7,100 0
03/08/2007
11.22
 121,760 11.79 11.79 11.22 19,400 103,210 0
02/08/2007
11.79
 63,560 12.27 12.39 11.79 3,580 43,780 0
01/08/2007
12.27
 244,200 12.27 12.27 11.70 13,400 201,380 0
31/07/2007
12.27
 17,770 12.86 12.86 12.27 4,100 8,970 0
30/07/2007
12.86
 37,290 13.46 13.46 12.86 0 0 0
27/07/2007
13.46
 74,870 14.06 14.06 13.46 41,100 69,070 0
26/07/2007
14.06
 111,770 14.06 14.17 14.06 90,520 77,480 0
25/07/2007
14.06
 200,920 13.94 14.06 13.94 188,730 142,080 0
24/07/2007
13.94
 127,740 13.82 14.17 13.94 108,340 106,500 0
23/07/2007
13.82
 68,540 14.06 14.06 13.82 51,000 13,000 0
20/07/2007
14.06
 23,450 14.17 14.17 14.06 120 8,830 0
19/07/2007
14.17
 38,190 14.41 14.41 14.17 21,020 3,850 0
18/07/2007
14.41
 95,070 14.53 14.53 14.41 78,970 44,200 0
17/07/2007
14.53
 35,990 14.53 14.53 14.53 22,520 0 0
16/07/2007
14.53
 32,030 14.65 14.65 14.53 19,480 7,460 0
13/07/2007
14.65
 41,990 14.77 14.77 14.65 21,260 990 0
12/07/2007
14.77
 34,170 14.89 14.89 14.77 27,830 12,760 0
11/07/2007
14.89
 45,500 14.89 15.01 14.89 30,100 2,000 0
10/07/2007
14.89
 28,130 14.89 14.89 14.77 0 6,170 0
09/07/2007
14.89
 72,560 15.01 15.01 14.53 52,650 48,270 0
06/07/2007
15.01
 42,390 15.01 15.01 14.65 25,850 0 0
05/07/2007
15.01
 114,930 14.89 15.01 14.53 111,810 100 0
04/07/2007
14.89
 40,440 14.29 14.89 14.29 1,580 2,000 0
03/07/2007
14.29
 68,980 14.77 14.77 14.17 50,040 1,270 0
02/07/2007
14.77
 105,100 14.89 15.01 14.77 81,260 100 0
29/06/2007
14.89
 32,550 15.01 15.01 14.89 2,800 6,400 0
28/06/2007
15.01
 63,520 15.25 15.25 15.01 25,300 36,000 0
27/06/2007
15.25
 23,420 15.37 15.37 15.25 5,630 100 0
26/06/2007
15.37
 61,320 15.49 15.60 15.37 18,040 28,780 0
25/06/2007
15.49
 30,600 15.25 15.49 15.13 10,250 5,000 0
22/06/2007
15.25
 75,200 15.25 15.25 15.13 41,290 41,250 0
21/06/2007
15.25
 67,000 15.49 15.49 15.25 5,660 60,800 0
20/06/2007
15.49
 84,860 15.84 15.84 15.49 12,450 67,650 0
19/06/2007
15.84
 102,550 15.49 15.96 15.49 75,410 80,300 0
18/06/2007
15.49
 222,810 16.20 16.20 15.49 66,100 219,490 0
15/06/2007
16.20
 123,180 16.08 16.20 16.20 109,630 34,330 0
14/06/2007
16.08
 16,550 16.20 16.20 16.08 3,720 4,190 0
13/06/2007
16.20
 61,240 16.20 16.32 16.20 42,920 36,760 0
12/06/2007
16.20
 61,790 16.20 16.44 16.20 45,730 15,330 0
11/06/2007
16.20
 50,430 16.20 16.32 16.20 13,750 23,020 0
08/06/2007
16.20
 80,610 16.44 16.44 16.20 63,530 56,380 0
07/06/2007
16.44
 84,000 16.44 16.44 16.44 37,560 75,730 0
06/06/2007
16.44
 111,230 16.44 16.44 16.44 68,030 78,050 0
05/06/2007
16.44
 59,200 16.56 16.56 16.20 15,330 19,760 0
04/06/2007
16.56
 110,670 16.68 16.68 16.56 82,130 48,250 0
01/06/2007
16.68
 132,490 16.68 17.03 16.68 113,940 33,980 0
31/05/2007
16.68
 180,280 16.91 17.15 16.68 126,680 85,540 0
30/05/2007
16.91
 66,240 17.39 17.39 16.91 46,830 18,050 0
29/05/2007
17.39
 88,600 17.63 17.63 17.39 44,150 34,550 0

Chính sách bảo mật | Điều khoản sử dụng |