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
(2024-10-21) 		0.50 0.99% 503,900 -50,086 -2.5
49
52
51
2 tháng
(2024-09-23) 		1.10 2.20% 920,400 -75,286 -3.8
49
52
51
3 tháng
(2024-08-22) 		1 2% 1,258,300 -101,286 -5.1
49
52
51
6 tháng
(2024-05-24) 		2 4.08% 1,959,700 -147,086 -7.3
48.60
53.40
51
12 tháng
(2023-11-27) 		9.56 23.07% 4,690,800 -250,386 -11.4
41.44
53.40
51
24 tháng
(2022-12-01) 		22.07 76.31% 14,633,300 1,001,737 38.2
28.65
53.40
51
36 tháng
(2021-12-06) 		26.07 104.58% 57,900,700 773,181 27.0
22.18
53.40
51
60 tháng
(2019-12-17) 		32.78 179.95% 87,075,670 -1,636,379 -19.2
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)
07/11/2006
9.05
 82,810 9.03 9.05 9.03 0 0 0
06/11/2006
9.03
 48,400 9.03 9.03 9.03 0 0 0
03/11/2006: Cổ tức tiền mặt tỉ lệ: 8%
03/11/2006
9.03
 52,440 9.00 9.05 9.03 0 0 0
02/11/2006
9.00
 61,550 9.05 9.10 9.00 0 0 0
01/11/2006
9.05
 49,710 8.98 9.10 8.98 0 0 0
31/10/2006
8.98
 123,040 9.00 9.00 8.88 0 0 0
30/10/2006
9.00
 49,520 9.10 9.10 9.00 0 0 0
27/10/2006
9.10
 151,190 9.10 9.10 9.10 0 0 0
26/10/2006
9.10
 127,160 9.08 9.12 9.10 0 0 0
25/10/2006
9.08
 122,410 9.03 9.08 9.05 0 0 0
24/10/2006
9.03
 181,310 9.03 9.03 8.98 0 0 0
23/10/2006
9.03
 227,350 9.15 9.15 9.03 0 0 0
20/10/2006
9.15
 116,200 9.10 9.15 9.12 0 0 0
19/10/2006
9.10
 93,580 9.05 9.10 9.05 0 0 0
18/10/2006
9.05
 215,200 9.00 9.05 9.00 0 0 0
17/10/2006
9.00
 248,080 9.08 9.08 9.00 0 0 0
16/10/2006
9.08
 84,420 9.10 9.10 9.08 0 0 0
13/10/2006
9.10
 268,320 9.10 9.10 9.10 0 0 0
12/10/2006
9.10
 94,190 9.12 9.12 9.10 0 0 0
11/10/2006
9.12
 84,990 9.10 9.22 9.10 0 0 0
10/10/2006
9.10
 168,070 9.12 9.12 9.10 0 0 0
09/10/2006
9.12
 280,110 9.10 9.12 9.08 0 0 0
06/10/2006
9.10
 112,720 9.10 9.10 9.10 0 0 0
05/10/2006
9.10
 125,700 9.22 9.22 9.10 0 0 0
04/10/2006
9.22
 193,290 9.22 9.22 9.22 0 0 0
03/10/2006
9.22
 231,380 9.22 9.27 9.22 0 0 0
02/10/2006
9.22
 164,820 9.32 9.32 9.22 0 0 0
29/09/2006
9.32
 400,670 9.20 9.34 9.32 259,250 3,000 0
28/09/2006
9.20
 177,090 9.12 9.20 9.17 102,290 1,000 0
27/09/2006
9.12
 150,060 9.03 9.12 9.10 71,070 12,200 0
26/09/2006
9.03
 191,110 9.03 9.03 8.98 122,900 0 0
25/09/2006
9.03
 146,360 9.08 9.08 9.03 1,100 0 0
22/09/2006
9.08
 191,240 9.08 9.08 8.98 84,630 0 0
21/09/2006
9.08
 141,380 9.05 9.10 9.08 59,480 0 0
20/09/2006
9.05
 179,050 9.17 9.17 9.05 10,100 0 0
19/09/2006
9.17
 171,440 9.22 9.22 9.17 400 2,000 0
18/09/2006
9.22
 162,800 9.29 9.34 9.20 56,300 6,000 0
15/09/2006
9.29
 322,250 9.29 9.29 9.22 131,030 0 0
14/09/2006
9.29
 171,620 9.46 9.46 9.25 1,000 0 0
13/09/2006
9.46
 195,070 9.10 9.51 9.10 0 0 0
12/09/2006
9.10
 222,170 9.42 9.42 9.10 32,970 0 0
11/09/2006
9.42
 189,710 9.46 9.46 9.42 45,750 0 0
08/09/2006
9.46
 401,980 9.46 9.56 9.46 0 0 0
07/09/2006
9.46
 443,320 9.61 9.71 9.46 280 0 0
06/09/2006
9.61
 785,190 9.17 9.61 9.61 294,900 0 0
05/09/2006
9.17
 335,110 8.74 9.17 8.98 3,000 0 0
01/09/2006
8.74
 178,260 8.62 8.74 8.66 5,100 0 0
31/08/2006
8.62
 156,650 8.74 8.74 8.62 19,800 0 0
30/08/2006
8.74
 331,700 8.64 8.79 8.74 59,600 0 0
29/08/2006
8.64
 219,250 8.59 8.64 8.59 59,330 1,000 0
28/08/2006
8.59
 181,850 8.62 8.62 8.54 50,630 0 0
25/08/2006
8.62
 266,720 8.62 8.62 8.62 197,100 3,000 0
24/08/2006
8.62
 302,210 8.62 8.62 8.62 140,000 0 0
23/08/2006
8.62
 181,740 8.23 8.62 8.25 0 5,000 0
22/08/2006
8.23
 284,490 8.62 8.62 8.23 140,300 0 0
21/08/2006
8.62
 234,800 8.49 8.74 8.62 16,660 0 0
18/08/2006
8.49
 885,380 8.62 8.62 8.49 525,910 0 0
17/08/2006
8.62
 527,580 8.28 8.62 8.62 337,570 0 0
16/08/2006
8.28
 325,760 7.89 8.28 8.08 138,230 0 0
15/08/2006
7.89
 352,140 7.89 8.13 7.89 170,740 0 0
14/08/2006
7.89
 148,020 7.52 7.89 7.89 14,450 0 0
11/08/2006
7.52
 177,350 7.28 7.52 7.43 94,230 0 0
10/08/2006
7.28
 93,180 7.33 7.33 7.28 15,950 0 0
09/08/2006
7.33
 121,310 7.26 7.33 7.28 56,000 5,000 0
08/08/2006
7.26
 62,990 7.06 7.26 7.11 0 2,000 0
07/08/2006
7.06
 231,540 7.18 7.52 7.06 11,810 0 0
04/08/2006
7.18
 196,400 6.92 7.18 7.18 22,000 4,000 0
03/08/2006
6.92
 172,360 6.60 6.92 6.84 43,400 0 0
02/08/2006
6.60
 141,430 6.55 6.60 6.33 700 2,900 0
01/08/2006
6.55
 102,660 6.82 6.82 6.55 10 10,000 0
31/07/2006
6.82
 44,020 7.16 7.16 6.82 400 0 0
28/07/2006
7.16
 140,370 7.04 7.28 7.16 18,000 2,500 0
27/07/2006
7.04
 137,990 6.72 7.04 6.80 100 2,500 0
26/07/2006
6.72
 268,250 7.06 7.06 6.72 200 4,700 0
25/07/2006
7.06
 49,810 7.43 7.43 7.06 200 0 0
24/07/2006
7.43
 119,060 7.81 7.81 7.43 0 4,260 0
21/07/2006
7.81
 121,070 8.20 8.20 7.81 25,000 7,000 0
20/07/2006
8.20
 154,550 8.20 8.20 7.81 100 9,700 0
19/07/2006
8.20
 60,230 8.62 8.62 8.20 4,630 0 0
18/07/2006
8.62
 74,370 8.59 8.62 8.62 2,000 0 0
03/07/2006
8.59
 93,300 8.52 8.86 7.67 0 0 0
30/06/2006
8.52
 156,000 8.25 8.74 8.25 0 0 0
29/06/2006
8.25
 146,500 8.20 8.28 8.23 0 0 0
28/06/2006
8.20
 75,800 8.18 8.25 8.18 0 0 0
27/06/2006
8.18
 76,900 8.23 8.25 8.13 0 0 0
26/06/2006
8.23
 91,900 8.40 8.40 8.13 0 0 0
23/06/2006
8.40
 157,800 8.40 9.12 8.13 0 0 0
22/06/2006
8.40
 245,600 7.84 8.62 7.89 0 0 0
21/06/2006
7.84
 77,000 8.54 8.54 7.69 0 0 0
20/06/2006
8.54
 65,200 8.81 8.81 8.42 0 0 0
19/06/2006
8.81
 68,100 8.83 8.88 8.74 0 0 0
16/06/2006
8.83
 125,400 9.00 9.00 8.76 0 0 0
15/06/2006
9.00
 150,000 9.08 9.10 8.98 0 0 0
14/06/2006
9.08
 124,700 9.08 9.22 9.05 0 0 0
13/06/2006
9.08
 153,300 9.17 9.17 9.03 0 0 0
12/06/2006
9.17
 116,300 9.20 9.27 9.10 0 0 0
09/06/2006
9.20
 147,600 9.22 9.25 9.12 0 0 0
08/06/2006
9.22
 73,200 9.20 9.34 8.98 0 0 0
07/06/2006
9.20
 96,200 9.56 9.56 8.91 0 0 0
06/06/2006
9.56
 90,700 9.59 9.83 8.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |