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)
04/11/2010
5.04
 2,544,500 4.87 5.08 4.87 523,580 100 6.3
03/11/2010
4.87
 787,590 4.83 4.92 4.83 547,630 4,570 6.4
02/11/2010
4.83
 666,100 4.79 4.83 4.75 500,000 3,000 5.7
01/11/2010
4.79
 780,010 4.67 4.79 4.67 547,640 6,900 6.2
29/10/2010
4.67
 688,310 4.58 4.71 4.58 506,500 3,570 5.6
28/10/2010
4.58
 696,350 4.58 4.62 4.58 500,000 0 5.5
27/10/2010
4.58
 424,140 4.67 4.71 4.58 55,350 0 0.6
26/10/2010
4.67
 191,590 4.58 4.71 4.58 2,900 0 0.0
25/10/2010
4.58
 209,530 4.62 4.62 4.54 5,300 0 0.1
22/10/2010
4.62
 202,500 4.54 4.62 4.54 66,530 0 0.7
21/10/2010
4.54
 792,920 4.67 4.71 4.54 47,660 732,070 -7.6
20/10/2010
4.67
 265,630 4.83 4.83 4.67 4,500 0 0.1
19/10/2010
4.83
 346,280 4.92 4.92 4.79 49,280 1,950 0.5
18/10/2010
4.92
 166,480 4.87 4.92 4.83 9,350 0 0.1
15/10/2010
4.87
 300,520 4.92 4.92 4.83 96,070 0 1.1
14/10/2010
4.92
 318,780 4.87 4.92 4.83 22,100 0 0.3
13/10/2010
4.87
 246,660 4.83 4.92 4.83 73,410 0 0.9
12/10/2010
4.83
 328,270 4.92 4.92 4.83 0 125,890 -1.5
11/10/2010
4.92
 303,700 4.96 4.96 4.92 200 139,020 -1.6
08/10/2010
4.96
 332,710 4.96 4.96 4.92 71,330 150,000 -0.9
07/10/2010
4.96
 513,170 5.00 5.00 4.92 91,100 132,170 -0.5
06/10/2010
5.00
 312,790 4.96 5.00 4.96 178,510 5,640 2.1
05/10/2010
4.96
 512,980 4.92 4.96 4.87 128,180 0 1.5
04/10/2010
4.92
 747,830 4.96 5.00 4.87 196,290 0 2.3
01/10/2010
4.96
 292,470 5.00 5.00 4.96 96,750 1,290 1.1
30/09/2010
5.00
 315,650 5.00 5.00 4.92 115,480 3,580 1.3
29/09/2010
5.00
 714,350 5.00 5.08 4.96 118,140 0 1.4
28/09/2010
5.00
 246,010 4.96 5.04 4.96 68,610 0 0.8
27/09/2010
4.96
 593,420 4.92 5.00 4.92 1,000 0 0.0
24/09/2010
4.92
 245,280 4.92 4.96 4.87 0 0 0
23/09/2010
4.92
 382,270 4.96 4.96 4.87 51,660 0 0.6
22/09/2010
4.96
 350,000 4.92 5.00 4.92 37,560 0 0.4
21/09/2010
4.92
 405,020 5.00 5.00 4.92 0 210,180 -2.5
20/09/2010
5.00
 614,230 5.04 5.08 4.96 33,730 1,650 0.4
17/09/2010
5.04
 516,510 5.08 5.08 5.00 3,000 100,000 -1.2
16/09/2010
5.08
 918,470 5.12 5.17 4.96 43,470 100,800 -0.7
15/09/2010
5.12
 498,200 5.17 5.17 5.00 149,850 76,790 0.9
14/09/2010
5.17
 690,570 5.08 5.17 4.96 0 16,010 -0.2
13/09/2010
5.08
 962,690 4.96 5.08 4.83 68,670 1,420 0.8
10/09/2010
4.96
 890,140 5.08 5.08 4.96 11,780 0 0.1
09/09/2010
5.08
 530,710 5.00 5.08 5.00 82,600 5,080 0.9
08/09/2010
5.00
 1,347,980 5.08 5.08 4.92 140,330 54,650 1.0
07/09/2010
5.08
 979,100 5.17 5.17 5.08 88,380 0 1.1
06/09/2010
5.17
 1,387,910 5.17 5.25 5.17 253,410 53,580 2.5
01/09/2010
5.17
 1,415,610 5.29 5.29 5.12 57,740 120,000 -0.8
31/08/2010
5.29
 1,611,910 5.21 5.33 5.12 106,230 2,000 1.3
30/08/2010: Cổ tức tiền mặt tỉ lệ: 4%
30/08/2010
5.21
 2,662,370 5.04 5.29 5.08 8,200 138,420 -1.6
27/08/2010
5.04
 1,070,800 4.96 5.04 4.84 14,000 51,700 -0.5
26/08/2010
4.96
 635,370 4.84 5.04 4.84 95,290 30,000 0.8
25/08/2010
4.84
 1,893,490 4.80 4.84 4.76 815,720 3,000 9.7
24/08/2010
4.80
 871,500 4.84 4.84 4.72 0 0 0
23/08/2010
4.84
 534,610 4.88 4.88 4.80 0 177,670 -2.1
20/08/2010
4.88
 1,115,900 4.76 4.88 4.72 120,380 335,050 -2.6
19/08/2010
4.76
 635,880 4.76 4.84 4.76 11,570 63,210 -0.6
18/08/2010
4.76
 1,680,340 4.92 5.00 4.76 260,100 353,000 -1.1
17/08/2010
4.92
 1,388,930 4.84 5.00 4.80 307,070 186,230 1.5
16/08/2010
4.84
 942,080 4.64 4.84 4.68 80,000 321,700 -2.9
13/08/2010
4.64
 756,170 4.56 4.64 4.48 330,000 509,500 -2.1
12/08/2010
4.56
 1,000,530 4.76 4.76 4.56 71,000 53,580 0.2
11/08/2010
4.76
 777,250 4.76 4.80 4.68 0 0 0
10/08/2010
4.76
 719,480 4.88 4.88 4.64 3,050 22,910 -0.2
09/08/2010
4.88
 579,690 5.00 5.04 4.84 26,530 0 0.3
06/08/2010
5.00
 606,200 5.12 5.16 5.00 2,000 272,010 -3.4
05/08/2010
5.12
 1,340,440 5.04 5.16 5.04 34,260 324,000 -3.7
04/08/2010
5.04
 542,810 5.00 5.04 4.96 1,190 100,000 -1.2
03/08/2010
5.00
 761,420 5.00 5.08 5.00 0 423,630 -5.3
02/08/2010
5.00
 1,330,650 5.00 5.04 5.00 0 974,110 -12.1
30/07/2010
5.00
 2,500,030 4.96 5.04 4.96 33,010 1,526,500 -18.5
29/07/2010
4.96
 1,571,860 5.16 5.20 4.96 0 487,000 -6.1
28/07/2010
5.16
 610,800 5.32 5.32 5.12 2,300 1,800 0.0
27/07/2010
5.32
 452,010 5.40 5.44 5.32 2,000 65,730 -0.8
26/07/2010
5.40
 188,790 5.44 5.48 5.40 0 0 0
23/07/2010
5.44
 431,820 5.48 5.48 5.40 30,700 157,180 -1.7
22/07/2010
5.48
 652,450 5.48 5.52 5.44 5,400 278,330 -3.7
21/07/2010
5.48
 1,751,790 5.52 5.52 5.44 110,010 1,012,910 -12.3
20/07/2010
5.52
 468,260 5.48 5.52 5.44 5,000 243,650 -3.2
19/07/2010
5.48
 640,520 5.48 5.52 5.44 44,680 461,800 -5.7
16/07/2010
5.48
 617,190 5.48 5.52 5.48 69,850 448,160 -5.2
15/07/2010
5.48
 385,460 5.48 5.52 5.44 1,700 121,620 -1.6
14/07/2010
5.48
 576,950 5.52 5.57 5.48 16,450 324,000 -4.2
13/07/2010
5.52
 570,580 5.48 5.57 5.48 58,670 382,920 -4.4
12/07/2010
5.48
 162,440 5.48 5.52 5.44 250 2,000 -0.0
09/07/2010
5.48
 320,050 5.48 5.57 5.48 114,500 176,960 -0.9
08/07/2010
5.48
 512,590 5.52 5.57 5.48 10,300 177,680 -2.3
07/07/2010
5.52
 606,240 5.48 5.57 5.48 1,040 390,150 -5.3
06/07/2010
5.48
 273,870 5.57 5.57 5.48 2,680 75,000 -1.0
05/07/2010
5.57
 379,460 5.61 5.61 5.57 118,860 211,640 -1.3
02/07/2010
5.61
 793,990 5.57 5.61 5.52 213,730 648,470 -6.0
01/07/2010
5.57
 909,320 5.48 5.57 5.44 368,200 339,860 0.4
30/06/2010
5.48
 363,290 5.57 5.57 5.44 400 3,730 -0.0
29/06/2010
5.57
 351,920 5.48 5.61 5.48 5,000 10,000 -0.1
28/06/2010
5.48
 1,029,500 5.57 5.61 5.48 1,000 182,080 -2.5
25/06/2010
5.57
 471,660 5.65 5.65 5.57 3,500 237,010 -3.2
24/06/2010
5.65
 707,300 5.61 5.69 5.61 0 235,340 -3.3
23/06/2010
5.61
 201,250 5.65 5.65 5.61 0 0 0
22/06/2010
5.65
 392,060 5.65 5.69 5.61 59,150 9,180 0.7
21/06/2010
5.65
 399,070 5.65 5.73 5.65 160 140,810 -2.0
18/06/2010
5.65
 545,470 5.69 5.69 5.61 0 0 0
17/06/2010
5.69
 275,310 5.69 5.69 5.65 328,310 292,050 0.5
16/06/2010
5.69
 323,000 5.69 5.73 5.65 50 190,000 -2.7

Chính sách bảo mật | Điều khoản sử dụng |