CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44.50
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
(2025-12-29) 		0 0% 170,800 8,000 0.4
44.30
44.50
44.50
2 tháng
(2025-12-01) 		0.50 1.14% 264,200 13,200 0.6
43.75
44.50
44.50
3 tháng
(2025-10-30) 		0.59 1.34% 672,500 -11,300 -0.5
43.50
44.75
44.50
6 tháng
(2025-08-01) 		-0.89 -1.96% 2,025,700 -742,300 -32.3
41.66
46.73
44.50
12 tháng
(2025-02-03) 		-2.89 -6.10% 6,018,700 -2,774,458 -126.4
41.66
51.18
44.50
24 tháng
(2024-02-15) 		-0.02 -0.04% 9,947,900 -2,846,917 -130.2
40.61
51.18
44.50
36 tháng
(2023-02-13) 		13.47 43.43% 18,508,200 -1,801,327 -90.4
31.03
51.18
44.50
60 tháng
(2021-02-23) 		29.65 199.74% 81,344,200 -2,507,450 -111.6
14.60
51.18
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2014
8.66
 1,590,390 8.38 8.66 8.32 50,200 37,320 0.2
15/01/2014
8.38
 1,680,340 8.44 8.49 8.38 225,590 300 3.4
14/01/2014
8.44
 1,882,530 8.32 8.49 8.38 216,000 50,300 2.5
13/01/2014
8.32
 739,060 8.32 8.44 8.27 0 0 0
10/01/2014
8.32
 3,038,680 8.32 8.55 8.32 2,300 46,820 -0.7
09/01/2014
8.32
 938,350 8.27 8.32 8.16 285,700 0 4.2
08/01/2014
8.27
 367,440 8.32 8.32 8.21 23,800 160,340 -2.0
07/01/2014
8.32
 431,890 8.32 8.38 8.27 160,000 2,490 2.4
06/01/2014
8.32
 398,150 8.27 8.32 8.21 177,520 0 2.6
03/01/2014
8.27
 259,490 8.27 8.27 8.16 104,260 70,000 0.5
02/01/2014
8.27
 965,020 8.27 8.32 8.16 126,770 1,180 1.8
31/12/2013
8.27
 391,310 8.16 8.27 8.10 221,800 2,600 3.2
30/12/2013
8.16
 927,900 8.27 8.32 8.16 490,000 0 7.2
27/12/2013
8.27
 572,590 8.32 8.38 8.21 286,920 0 4.3
26/12/2013
8.32
 630,890 8.32 8.38 8.21 400,660 147,720 3.7
25/12/2013
8.32
 580,180 8.38 8.38 8.27 400,000 76,460 4.8
24/12/2013
8.38
 716,950 8.44 8.44 8.27 290,000 4,800 4.3
23/12/2013
8.44
 737,940 8.38 8.49 8.38 385,300 222,190 2.5
20/12/2013
8.38
 1,120,500 8.55 8.55 8.38 249,230 484,590 -3.5
19/12/2013
8.55
 812,620 8.49 8.60 8.44 220,000 51,970 2.6
18/12/2013
8.49
 899,110 8.55 8.55 8.44 346,340 150,160 3.0
17/12/2013
8.55
 877,760 8.38 8.55 8.38 200,050 39,800 2.4
16/12/2013
8.38
 1,765,510 8.27 8.66 8.27 0 130,710 -2.0
13/12/2013
8.27
 1,858,100 8.05 8.27 8.05 272,500 0 4.0
12/12/2013
8.05
 714,210 7.99 8.10 7.99 201,210 9,340 2.7
11/12/2013
7.99
 1,215,630 8.10 8.16 7.99 893,950 0 12.9
10/12/2013
8.10
 877,770 8.16 8.16 8.10 557,640 4,590 8.0
09/12/2013
8.16
 661,990 8.10 8.16 8.10 355,670 0 5.2
06/12/2013
8.10
 901,380 7.99 8.16 7.99 0 1,710 -0.0
05/12/2013
7.99
 1,031,820 7.99 8.10 7.99 280,000 3,350 4.0
04/12/2013
7.99
 917,410 8.10 8.10 7.99 8,000 292,800 -4.1
03/12/2013: Cổ tức tiền mặt tỉ lệ: 4%
03/12/2013
8.10
 1,323,800 7.93 8.16 7.99 121,790 1,110 1.7
02/12/2013
7.93
 613,630 7.99 7.99 7.88 13,130 0 0.2
29/11/2013
7.99
 446,730 7.99 7.99 7.93 5,500 0 0.1
28/11/2013
7.99
 239,970 7.99 8.04 7.93 0 2,690 -0.0
27/11/2013
7.99
 1,042,300 7.93 7.99 7.88 2,500 0 0.0
26/11/2013
7.93
 1,240,330 7.93 8.04 7.93 0 0 0
25/11/2013
7.93
 710,960 8.04 8.04 7.88 7,350 500 0.1
22/11/2013
8.04
 815,620 7.88 8.10 7.88 6,030 0 0.1
21/11/2013
7.88
 2,222,780 7.93 8.21 7.88 192,980 70,910 1.8
20/11/2013
7.93
 822,900 7.93 7.99 7.88 184,990 0 2.7
19/11/2013
7.93
 895,870 7.93 7.99 7.88 50,000 30,000 0.3
18/11/2013
7.93
 2,170,050 7.83 8.04 7.83 225,150 5,000 3.2
15/11/2013
7.83
 631,760 7.83 7.88 7.77 16,490 3,250 0.2
14/11/2013
7.83
 842,230 7.88 7.88 7.77 3,000 0 0.0
13/11/2013
7.88
 3,262,060 7.72 7.93 7.72 178,180 800 2.6
12/11/2013
7.72
 1,053,240 7.72 7.72 7.61 23,800 77,930 -0.8
11/11/2013
7.72
 1,784,140 7.61 7.77 7.55 37,150 1,180 0.5
08/11/2013
7.61
 372,740 7.61 7.66 7.55 0 36,000 -0.5
07/11/2013
7.61
 783,030 7.61 7.72 7.61 800 2,060 -0.0
06/11/2013
7.61
 777,760 7.61 7.66 7.55 180,000 38,000 2.0
05/11/2013
7.61
 362,220 7.50 7.61 7.50 0 4,000 -0.1
04/11/2013
7.50
 380,390 7.55 7.61 7.50 1,000 0 0.0
01/11/2013
7.55
 235,900 7.55 7.55 7.50 30,200 35,000 -0.1
31/10/2013
7.55
 316,470 7.61 7.61 7.50 100,000 107,030 -0.1
30/10/2013
7.61
 389,830 7.72 7.72 7.61 100,000 120,760 -0.3
29/10/2013
7.72
 695,150 7.55 7.72 7.44 65,190 1,000 0.9
28/10/2013
7.55
 764,000 7.55 7.61 7.50 45,200 13,500 0.4
25/10/2013
7.55
 829,860 7.61 7.66 7.50 38,190 59,860 -0.3
24/10/2013
7.61
 963,440 7.72 7.77 7.55 118,150 221,890 -1.5
23/10/2013
7.72
 1,473,900 7.66 7.77 7.61 101,280 0 1.4
22/10/2013
7.66
 2,476,330 7.44 7.72 7.39 40,010 294,100 -3.5
21/10/2013
7.44
 525,580 7.44 7.50 7.39 0 80,400 -1.1
18/10/2013
7.44
 467,000 7.34 7.44 7.34 0 85,000 -1.2
17/10/2013
7.34
 756,630 7.34 7.44 7.34 0 19,900 -0.3
16/10/2013
7.34
 343,980 7.39 7.39 7.34 4,300 0 0.1
15/10/2013
7.39
 254,710 7.34 7.39 7.28 0 6,100 -0.1
14/10/2013
7.34
 254,480 7.39 7.39 7.28 500 1,250 -0.0
11/10/2013
7.39
 330,260 7.39 7.44 7.34 51,000 7,500 0.6
10/10/2013
7.39
 901,300 7.55 7.66 7.39 48,900 0 0.7
09/10/2013
7.55
 673,960 7.39 7.55 7.34 55,720 0 0.8
08/10/2013
7.39
 425,360 7.39 7.39 7.28 55,000 0 0.7
07/10/2013
7.39
 635,800 7.39 7.44 7.34 60,010 0 0.8
04/10/2013
7.39
 501,090 7.39 7.39 7.28 86,190 71,000 0.2
03/10/2013
7.39
 365,910 7.44 7.44 7.34 70,030 19,100 0.7
02/10/2013
7.44
 815,040 7.39 7.50 7.39 39,130 208,230 -2.3
01/10/2013
7.39
 1,006,920 7.39 7.55 7.34 0 6,300 -0.1
30/09/2013
7.39
 445,500 7.39 7.44 7.34 770 0 0.0
27/09/2013
7.39
 474,610 7.39 7.44 7.34 0 0 0
26/09/2013
7.39
 469,260 7.34 7.50 7.34 5,000 15,050 -0.1
25/09/2013
7.34
 636,990 7.28 7.50 7.23 0 0 0
24/09/2013
7.28
 617,060 7.23 7.39 7.17 0 100 -0.0
23/09/2013
7.23
 172,930 7.12 7.23 7.12 0 0 0
20/09/2013
7.12
 988,790 7.23 7.23 7.12 466,940 656,300 -2.5
19/09/2013
7.23
 214,670 7.12 7.23 7.17 110,000 2,050 1.4
18/09/2013
7.12
 329,510 7.12 7.17 7.06 10,120 0 0.1
17/09/2013
7.12
 376,000 7.12 7.23 7.06 0 1,650 -0.0
16/09/2013
7.12
 420,170 7.28 7.28 7.06 0 0 0
13/09/2013
7.28
 179,980 7.28 7.28 7.17 1,500 490 0.0
12/09/2013
7.28
 228,280 7.23 7.28 7.23 105,000 5,150 1.3
11/09/2013
7.23
 256,610 7.17 7.28 7.17 83,130 0 1.1
10/09/2013
7.17
 114,600 7.12 7.23 7.06 0 100 -0.0
09/09/2013
7.12
 533,900 7.28 7.28 7.06 0 13,060 -0.2
06/09/2013
7.28
 349,080 7.17 7.34 7.12 75,380 2,340 1.0
05/09/2013
7.17
 340,100 7.12 7.28 7.06 120 10,010 -0.1
04/09/2013
7.12
 513,700 7.23 7.28 7.12 3,100 0 0.0
03/09/2013
7.23
 464,450 7.12 7.23 7.12 200,500 0 2.7
30/08/2013
7.12
 923,970 6.96 7.17 6.96 100,000 0 1.3
29/08/2013
6.96
 588,570 7.17 7.28 6.96 100,300 168,780 -0.9
28/08/2013
7.17
 1,421,940 7.44 7.44 7.06 133,620 136,830 -0.0

Chính sách bảo mật | Điều khoản sử dụng |