CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50
-0.30
(-0.60%)
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
(2024-08-20) 		0 0% 353,000 -25,600 -1.3
49.50
50.30
50
2 tháng
(2024-07-22) 		-2.50 -4.76% 581,100 -52,800 -2.6
49.50
52.50
50
3 tháng
(2024-06-21) 		0.45 0.91% 843,400 -48,220 -2.4
49.50
53.40
50
6 tháng
(2024-03-25) 		1.80 3.73% 1,976,000 13,105 0.6
44.15
53.40
50
12 tháng
(2023-09-25) 		8.99 21.92% 4,794,200 96,005 4.1
40.72
53.40
50
24 tháng
(2022-09-30) 		16.18 47.83% 22,045,100 1,152,389 43.7
22.18
53.40
50
36 tháng
(2021-10-05) 		22.74 83.42% 62,300,700 864,972 31.2
22.18
53.40
50
60 tháng
(2019-10-16) 		33.72 207.16% 86,696,490 -1,624,118 -16.8
13.92
53.40
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
40.75
 469,200 42.42 43.11 40.20 10,700 3,800 0.3
16/09/2022
42.42
 594,300 41.22 43.16 40.80 18,100 300 0.8
15/09/2022
41.22
 395,100 41.22 41.59 40.48 6,000 1,100 -0.5
14/09/2022
41.22
 548,700 41.49 42.51 40.85 22,900 34,905 0.1
13/09/2022
41.49
 491,300 40.29 42.05 40.20 10,000 6,400 0.1
12/09/2022
40.29
 402,800 40.06 41.12 40.06 0 4,712 -0.2
09/09/2022
40.06
 939,000 37.47 40.06 37.89 5,000 9,100 -0.2
08/09/2022
37.47
 338,800 36.04 37.89 36.04 20,000 900 0.8
07/09/2022
36.04
 405,600 37.06 38.07 36.04 9,200 0 0.4
06/09/2022
37.06
 324,400 36.97 38.63 36.50 0 29,900 -1.2
05/09/2022
36.97
 246,100 36.83 37.34 36.73 11,000 3,000 0.3
31/08/2022
36.83
 471,800 36.13 37.52 36.00 1,300 1,100 0.0
30/08/2022
36.13
 214,100 36.00 37.06 36.00 1,800 1,500 0.0
29/08/2022
36.00
 299,800 35.58 36.00 34.89 4,300 100 0.2
26/08/2022
35.58
 88,200 35.81 36.00 35.49 5,200 15,000 -0.4
25/08/2022
35.81
 174,400 35.95 36.23 35.39 1,700 0 0.1
24/08/2022
35.95
 157,100 36.13 36.18 35.67 100 500 -0.0
23/08/2022
36.13
 151,500 35.86 36.78 35.58 1,200 4,400 -0.1
22/08/2022
35.86
 154,000 35.30 36.04 35.12 300 500 -0.0
19/08/2022
35.30
 152,600 35.58 35.95 35.21 0 2,400 -0.1
18/08/2022
35.58
 168,600 36.32 36.32 35.35 100 57,500 -2.2
17/08/2022
36.32
 196,800 37.29 37.29 36.23 200 24,400 -1.0
16/08/2022
37.29
 290,500 36.23 37.89 36.23 18,100 0 0.7
15/08/2022
36.23
 216,300 35.53 36.36 35.39 0 0 -1.5
12/08/2022
35.53
 225,600 35.30 35.53 34.66 1,100 40,000 -1.5
11/08/2022
35.30
 272,700 35.35 36.04 35.30 0 30,100 -1.1
10/08/2022
35.35
 227,600 36.00 36.13 35.35 0 40,000 -1.5
09/08/2022
36.00
 162,200 36.78 36.97 35.86 0 600 -0.0
08/08/2022
36.78
 190,000 36.23 36.87 36.27 15,000 3,600 0.5
05/08/2022
36.23
 127,600 35.67 36.50 35.39 100 32,800 -1.3
04/08/2022
35.67
 206,800 36.64 36.73 35.67 800 9,900 -0.4
03/08/2022
36.64
 84,400 36.50 36.97 36.50 1,400 2,100 -0.0
02/08/2022
36.50
 131,600 35.12 36.50 35.21 3,200 34,200 -1.2
01/08/2022
35.12
 287,300 36.32 36.32 34.75 3,200 600 0.1
29/07/2022
36.32
 173,300 37.43 37.43 36.32 600 500 0.0
28/07/2022
37.43
 232,100 37.89 38.77 37.43 10,000 1,300 0.4
27/07/2022
37.89
 236,200 37.06 37.89 36.13 8,000 5,000 0.1
26/07/2022
37.06
 549,800 39.74 40.94 37.06 700 0 0.0
25/07/2022
39.74
 171,600 39.32 41.59 39.28 0 900 -0.0
22/07/2022
39.32
 120,700 40.20 40.52 39.00 2,500 15,400 -0.0
21/07/2022
40.20
 140,300 41.40 41.40 39.28 0 900 -0.0
20/07/2022
41.40
 229,800 40.62 42.09 40.20 21,400 0 1.0
19/07/2022
40.62
 170,500 39.46 41.49 39.69 100 3,600 -0.2
18/07/2022
39.46
 234,800 38.54 40.43 39.14 1,600 12,000 -0.4
15/07/2022
38.54
 220,200 36.04 38.54 35.21 0 7,700 -0.3
14/07/2022
36.04
 48,600 36.00 36.60 35.30 2,500 2,300 0.0
13/07/2022
36.00
 190,300 35.95 37.06 35.81 400 8,900 -0.3
12/07/2022
35.95
 133,600 34.19 36.04 33.73 300 4,600 -0.2
11/07/2022
34.19
 147,300 35.86 37.43 34.19 900 9,200 -0.3
08/07/2022
35.86
 86,300 35.02 35.86 34.84 0 1,500 -0.3
07/07/2022
35.02
 133,600 34.19 35.12 33.73 15,600 6,600 0.3
06/07/2022
34.19
 150,400 35.26 36.87 34.05 26,600 100 1.0
05/07/2022
35.26
 672,300 37.89 37.89 35.26 7,600 2,000 0.2
04/07/2022
37.89
 248,300 40.66 40.66 37.89 400 0 0.0
01/07/2022
40.66
 164,600 41.59 41.59 38.91 2,500 7,100 -0.2
30/06/2022
41.59
 209,800 41.49 42.42 40.66 300 2,200 -0.1
29/06/2022
41.49
 126,200 41.12 42.23 39.92 900 2,800 -0.1
28/06/2022
41.12
 278,400 40.57 42.65 39.74 0 7,000 -0.3
27/06/2022
40.57
 176,000 40.48 41.12 38.81 1,800 19,300 -0.8
24/06/2022
40.48
 186,900 40.20 40.57 38.40 31,100 5,100 1.1
23/06/2022
40.20
 277,100 38.68 41.12 36.69 2,500 15,400 -0.6
22/06/2022
38.68
 491,100 41.59 41.59 38.68 52,500 12,000 1.7
21/06/2022
41.59
 897,900 43.25 43.25 40.25 139,100 10,700 5.8
20/06/2022
43.25
 578,200 42.83 44.36 41.59 6,700 21,900 -0.7
17/06/2022
42.83
 316,700 40.89 42.83 40.89 5,000 16,400 -0.5
16/06/2022
40.89
 1,016,200 38.26 40.89 38.26 8,000 55,000 -2.1
15/06/2022
38.26
 144,500 38.03 38.81 37.06 3,700 8,600 -0.2
14/06/2022
38.03
 207,500 37.61 38.91 36.78 6,500 30,700 -1.0
13/06/2022
37.61
 249,900 36.50 38.35 35.12 7,200 1,000 0.3
10/06/2022
36.50
 367,800 38.81 40.66 36.50 18,900 18,700 0.0
09/06/2022
38.81
 259,600 38.07 38.81 37.10 500 13,800 -0.6
08/06/2022
38.07
 371,300 37.70 39.28 37.43 23,600 14,200 0.4
07/06/2022
37.70
 389,500 36.09 38.26 35.95 0 0 0
06/06/2022
36.09
 801,200 34.66 36.18 33.82 8,600 21,000 -0.5
03/06/2022
34.66
 297,800 34.19 34.66 32.85 7,400 300 0.3
02/06/2022
34.19
 207,000 34.19 34.84 33.78 5,800 0 0.2
01/06/2022
34.19
 271,300 33.27 34.19 32.53 16,900 0 0.6
31/05/2022
33.27
 402,400 32.30 34.38 32.90 5,900 900 0.2
30/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2022
32.30
 685,800 30.22 32.30 30.77 16,400 1,800 0.5
27/05/2022
30.22
 208,300 29.50 30.94 29.14 2,500 1,200 0.0
26/05/2022
29.50
 82,300 28.56 29.95 28.52 8,300 0 0.3
25/05/2022
28.56
 93,800 27.80 29.41 28.07 0 15,400 -0.5
24/05/2022
27.80
 152,600 27.80 28.43 26.00 7,000 0 0.2
23/05/2022
27.80
 35,900 29.05 29.05 27.80 0 3,400 -0.1
20/05/2022
29.05
 51,400 29.14 30.04 28.25 0 0 -1.2
19/05/2022
29.14
 167,500 27.71 29.23 26.72 2,000 39,800 -1.2
18/05/2022
27.71
 32,700 26.81 27.80 26.81 0 0 -0.0
17/05/2022
26.81
 160,300 25.06 26.81 24.57 5,500 6,200 -0.0
16/05/2022
25.06
 333,100 26.95 28.69 25.06 4,000 1,200 0.1
13/05/2022
26.95
 278,900 28.96 28.96 26.95 0 0 0
12/05/2022
28.96
 200,700 31.12 31.12 28.96 0 11,400 -0.4
11/05/2022
31.12
 120,000 30.04 31.12 29.59 0 1,500 -0.1
10/05/2022
30.04
 115,800 29.46 30.58 28.69 0 0 0
09/05/2022
29.46
 380,600 31.65 31.70 29.46 1,400 10,000 -0.3
06/05/2022
31.65
 375,300 29.64 31.70 29.50 0 0 0
05/05/2022
29.64
 64,400 30.00 30.13 28.69 0 0 0
04/05/2022
30.00
 265,400 29.32 30.94 29.14 0 7,000 -0.2
29/04/2022
29.32
 334,700 27.44 29.32 28.78 0 18,500 -0.6
28/04/2022
27.44
 118,000 25.65 27.44 26.90 0 0 0
27/04/2022
25.65
 19,500 26.72 26.72 25.29 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |