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)
03/04/2013
6.36
 229,710 6.47 6.52 6.36 2,200 65,700 -0.7
02/04/2013
6.47
 584,320 6.47 6.63 6.47 82,500 9,560 0.9
01/04/2013
6.47
 153,720 6.41 6.47 6.30 5,000 0 0.1
29/03/2013
6.41
 184,240 6.47 6.52 6.30 106,500 2,730 1.2
28/03/2013
6.47
 239,320 6.47 6.52 6.41 35,000 100 0.4
27/03/2013
6.47
 606,440 6.25 6.63 6.30 60,000 35,810 0.3
26/03/2013
6.25
 121,150 6.36 6.36 6.25 0 8,000 -0.1
25/03/2013
6.36
 160,700 6.25 6.36 6.19 33,320 2,130 0.4
22/03/2013
6.25
 248,940 6.36 6.36 6.14 12,820 0 0.1
21/03/2013
6.36
 188,260 6.36 6.41 6.30 0 0 0
20/03/2013
6.36
 91,320 6.30 6.41 6.25 3,270 0 0.0
19/03/2013
6.30
 106,860 6.36 6.41 6.25 500 27,290 -0.3
18/03/2013
6.36
 151,870 6.52 6.52 6.30 40,630 19,060 0.3
15/03/2013
6.52
 657,890 6.25 6.52 6.25 526,130 17,500 6.1
14/03/2013
6.25
 387,600 6.25 6.36 6.19 274,000 119,850 1.8
13/03/2013
6.25
 291,780 6.25 6.30 6.19 225,340 0 2.6
12/03/2013
6.25
 221,800 6.25 6.36 6.19 85,280 0 1.0
11/03/2013
6.25
 193,710 6.14 6.36 6.19 29,000 2,520 0.3
08/03/2013
6.14
 191,280 6.09 6.25 6.14 43,670 1,750 0.5
07/03/2013
6.09
 201,100 6.25 6.30 6.09 22,110 1,750 0.2
06/03/2013
6.25
 261,880 6.09 6.30 6.14 46,470 1,750 0.5
05/03/2013
6.09
 134,990 6.14 6.14 5.98 20,000 0 0.2
04/03/2013
6.14
 350,110 6.25 6.30 6.09 68,000 0 0.8
01/03/2013
6.25
 423,100 6.14 6.36 6.19 84,740 8,250 0.9
28/02/2013
6.14
 429,200 6.03 6.19 6.03 115,000 145,000 -0.3
27/02/2013
6.03
 722,040 6.09 6.19 5.92 142,200 287,800 -1.6
26/02/2013
6.09
 1,073,350 6.47 6.68 6.09 100,000 305,000 -2.4
25/02/2013
6.47
 373,500 6.41 6.52 6.41 1,500 0 0.0
22/02/2013
6.41
 1,396,060 6.52 6.79 6.41 51,000 45,550 0.1
21/02/2013
6.52
 915,720 6.96 6.96 6.52 0 35,020 -0.4
20/02/2013
6.96
 445,370 6.96 7.01 6.85 123,450 29,000 1.2
19/02/2013
6.96
 997,070 6.85 7.06 6.79 220,040 0 2.8
18/02/2013
6.85
 301,290 6.74 6.85 6.68 0 21,500 -0.3
08/02/2013
6.74
 337,870 6.79 6.90 6.68 50,000 5,000 0.6
07/02/2013
6.79
 356,200 6.85 6.96 6.74 40,000 23,000 0.2
06/02/2013
6.85
 691,890 6.52 6.85 6.52 421,860 122,130 3.7
05/02/2013
6.52
 326,420 6.58 6.63 6.47 60,910 21,000 0.5
04/02/2013
6.58
 503,310 6.47 6.74 6.52 51,590 22,000 0.4
01/02/2013
6.47
 683,890 6.52 6.58 6.41 203,030 333,000 -1.5
31/01/2013
6.52
 859,350 6.85 6.85 6.52 153,060 5,720 1.8
30/01/2013
6.85
 754,760 7.01 7.01 6.79 363,410 8,910 4.5
29/01/2013
7.01
 1,667,930 6.68 7.12 6.58 769,310 14,010 9.7
28/01/2013
6.68
 2,891,660 6.25 6.68 6.30 936,700 200,000 8.9
25/01/2013
6.25
 1,110,190 6.09 6.25 6.03 410,330 0 4.7
24/01/2013
6.09
 526,070 5.98 6.09 5.92 302,100 8,000 3.3
23/01/2013
5.98
 356,880 5.87 5.98 5.87 122,330 0 1.3
22/01/2013
5.87
 338,690 5.98 5.98 5.81 2,300 5,200 -0.0
21/01/2013
5.98
 539,520 6.09 6.09 5.92 6,500 318,390 -3.4
18/01/2013
6.09
 474,030 6.14 6.14 5.92 10,100 5,630 0.0
17/01/2013
6.14
 508,240 6.30 6.30 6.14 19,000 10,000 0.1
16/01/2013
6.30
 1,160,520 6.25 6.36 6.14 204,350 23,000 2.1
15/01/2013
6.25
 1,030,380 6.03 6.30 5.98 496,380 49,300 5.1
14/01/2013
6.03
 414,540 6.03 6.03 5.92 123,230 0 1.4
11/01/2013
6.03
 799,660 6.14 6.19 5.92 251,460 20,000 2.6
10/01/2013
6.14
 1,353,100 6.14 6.14 5.87 413,490 69,500 3.8
09/01/2013
6.14
 1,069,840 6.19 6.36 5.98 309,190 0 3.5
08/01/2013
6.19
 2,337,780 5.92 6.19 6.09 656,440 383,000 3.1
07/01/2013
5.92
 1,655,040 5.65 5.92 5.76 171,480 283,910 -1.2
04/01/2013
5.65
 392,830 5.65 5.71 5.60 68,720 36,090 0.3
03/01/2013
5.65
 383,370 5.65 5.65 5.54 117,290 10,000 1.1
02/01/2013
5.65
 532,600 5.60 5.71 5.60 0 84,940 -0.9
28/12/2012
5.60
 209,810 5.60 5.65 5.60 3,000 70,000 -0.7
27/12/2012
5.60
 707,420 5.54 5.76 5.49 50,000 30,000 0.2
26/12/2012
5.54
 294,550 5.54 5.54 5.43 300 140,000 -1.4
25/12/2012
5.54
 145,170 5.60 5.60 5.54 21,450 54,840 -0.3
24/12/2012
5.60
 369,240 5.54 5.60 5.49 137,620 77,270 0.6
21/12/2012
5.54
 546,430 5.49 5.54 5.43 227,500 110,000 1.2
20/12/2012
5.49
 250,180 5.54 5.54 5.49 32,970 158,050 -1.3
19/12/2012
5.54
 343,520 5.43 5.54 5.43 0 285,770 -2.9
18/12/2012
5.43
 401,630 5.54 5.60 5.43 0 279,000 -2.8
17/12/2012: Cổ tức tiền mặt tỉ lệ: 6%
17/12/2012
5.54
 522,710 5.60 5.65 5.54 0 330,000 -3.4
14/12/2012
5.60
 276,310 5.65 5.65 5.55 2,000 152,310 -1.6
13/12/2012
5.65
 281,060 5.60 5.65 5.55 0 138,700 -1.5
12/12/2012
5.60
 223,790 5.60 5.65 5.60 6,000 101,180 -1.0
11/12/2012
5.60
 395,190 5.60 5.65 5.60 231,620 146,700 0.9
10/12/2012
5.60
 240,490 5.60 5.65 5.55 5,000 100,000 -1.0
07/12/2012
5.60
 226,870 5.55 5.65 5.60 46,280 0 0.5
06/12/2012
5.55
 131,360 5.60 5.65 5.55 0 0 0
05/12/2012
5.60
 222,130 5.55 5.65 5.55 100,000 0 1.1
04/12/2012
5.55
 162,730 5.60 5.60 5.49 0 0 0
03/12/2012
5.60
 199,520 5.55 5.60 5.49 131,020 0 1.4
30/11/2012
5.55
 127,510 5.55 5.60 5.49 25,630 0 0.3
29/11/2012
5.55
 57,590 5.60 5.60 5.55 0 3,930 -0.0
28/11/2012
5.60
 214,840 5.60 5.65 5.49 1,104,008 1,161,908 -0.6
27/11/2012
5.60
 176,490 5.55 5.70 5.55 85,000 4,710 0.9
26/11/2012
5.55
 142,050 5.65 5.65 5.55 0 2,360 -0.0
23/11/2012
5.65
 82,230 5.65 5.70 5.60 0 6,060 -0.1
22/11/2012
5.65
 60,660 5.65 5.70 5.65 0 4,820 -0.1
21/11/2012
5.65
 259,570 5.75 5.80 5.65 51,200 118,930 -0.7
20/11/2012
5.75
 214,720 5.70 5.80 5.75 67,000 150 0.7
19/11/2012
5.70
 176,340 5.70 5.75 5.70 63,600 3,000 0.7
16/11/2012
5.70
 97,250 5.75 5.80 5.70 0 0 0
15/11/2012
5.75
 506,350 5.70 5.85 5.70 313,040 116,910 2.2
14/11/2012
5.70
 545,020 5.60 5.85 5.55 0 203,090 -2.3
13/11/2012
5.60
 211,720 5.60 5.65 5.60 50,000 0 0.5
12/11/2012
5.60
 219,710 5.60 5.65 5.55 35,670 0 0.4
09/11/2012
5.60
 115,530 5.60 5.65 5.55 0 20,550 -0.2
08/11/2012
5.60
 339,070 5.60 5.60 5.55 297,450 0 3.2
07/11/2012
5.60
 330,700 5.60 5.65 5.55 229,580 43,080 2.0
06/11/2012
5.60
 476,960 5.55 5.65 5.55 372,520 120,010 2.7

Chính sách bảo mật | Điều khoản sử dụng |