CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50.10
0.10
(0.20%)
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)
29/11/2019
18.13
 24,830 19.15 19.15 18.13 1,800 24,300 -0.5
28/11/2019
19.15
 32,270 18.22 19.31 18.56 2,550 11,110 -0.2
27/11/2019
18.22
 10,140 18.13 18.51 18.22 3,740 6,920 -0.1
26/11/2019
18.13
 27,190 17.37 18.13 17.37 0 0 0
25/11/2019
17.37
 12,470 16.62 17.37 17.29 0 0 0
22/11/2019
16.62
 28,960 16.78 17.84 16.62 3,010 4,430 -0.0
21/11/2019
16.78
 1,760 16.62 17.71 16.57 0 0 0
20/11/2019
16.62
 9,810 17.71 17.71 16.62 0 0 0
19/11/2019
17.71
 4,000 17.46 17.71 17.54 0 0 0
18/11/2019
17.46
 2,640 17.63 17.63 17.46 0 0 0
15/11/2019
17.63
 36,960 17.12 18.26 16.19 0 4,000 -0.1
14/11/2019
17.12
 600 16.19 17.12 16.45 0 0 0
13/11/2019
16.19
 10 17.21 17.21 16.19 0 0 0
12/11/2019
17.21
 5,560 16.19 17.29 17.21 5,260 0 0.1
11/11/2019
16.19
 10 16.45 16.45 16.19 0 0 0
08/11/2019
16.45
 0 16.45 16.45 16.45 0 0 0
07/11/2019
16.45
 3,330 16.62 17.46 16.45 0 0 0
06/11/2019
16.62
 1,560 16.19 16.62 16.19 0 0 0
05/11/2019
16.19
 0 16.19 16.19 16.19 0 0 0
04/11/2019
16.19
 0 16.19 16.19 16.19 0 0 0
01/11/2019
16.19
 720 16.11 16.45 16.11 0 0 0
31/10/2019
16.11
 7,110 16.11 16.28 16.11 0 6,720 -0.1
30/10/2019
16.11
 3,920 16.11 16.28 16.11 0 3,410 -0.1
29/10/2019
16.11
 10 16.19 16.19 16.11 0 0 0
28/10/2019
16.19
 16,230 16.36 16.45 16.19 0 0 0
25/10/2019
16.36
 8,200 16.02 16.45 16.36 0 0 0
24/10/2019
16.02
 10 16.53 16.53 16.02 0 0 0
23/10/2019
16.53
 1,000 16.70 16.70 16.53 0 0 0
22/10/2019
16.70
 500 16.70 16.70 16.70 0 0 0
21/10/2019
16.70
 5,580 16.36 16.70 16.40 0 0 0
18/10/2019
16.36
 38,430 16.28 16.36 16.36 0 0 0
17/10/2019
16.28
 35,170 16.28 16.36 16.28 12,190 0 0.2
16/10/2019
16.28
 8,100 16.28 16.28 16.28 8,100 0 0.2
15/10/2019
16.28
 21,660 16.28 16.32 16.28 0 0 0
14/10/2019
16.28
 22,150 16.02 16.36 16.11 0 20,500 -0.4
11/10/2019
16.02
 0 16.02 16.02 16.02 0 0 0
10/10/2019
16.02
 0 16.02 16.02 16.02 0 0 0
09/10/2019
16.02
 1,050 16.02 16.15 16.02 40 0 0.0
08/10/2019
16.02
 34,500 16.32 16.32 16.02 0 30,500 -0.6
07/10/2019
16.32
 25,570 16.32 16.32 16.32 0 100 -0.0
04/10/2019
16.32
 9,880 16.32 16.32 16.32 0 0 0
03/10/2019
16.32
 94,450 16.11 16.36 16.32 0 0 0
02/10/2019
16.11
 0 16.11 16.11 16.11 0 0 0
01/10/2019
16.11
 8,000 16.32 16.32 16.11 0 8,000 -0.2
30/09/2019
16.32
 7,850 16.11 16.32 16.02 5,800 0 0.1
27/09/2019
16.11
 3,000 16.11 16.11 16.11 3,000 0 0.1
26/09/2019
16.11
 12,920 16.11 16.11 16.11 0 0 0
25/09/2019
16.11
 50,060 16.40 16.40 16.11 20,000 0 0.4
24/09/2019
16.40
 24,000 16.11 16.40 16.11 23,000 0 0.4
23/09/2019
16.11
 2,580 16.28 16.28 16.11 0 0 0
20/09/2019
16.28
 10 16.11 16.28 16.28 0 0 0
19/09/2019
16.11
 500 16.02 16.11 16.11 0 0 0
18/09/2019
16.02
 37,580 16.02 16.02 16.02 10,000 0 0.2
17/09/2019
16.02
 7,300 16.02 16.02 16.02 0 0 0
16/09/2019
16.02
 6,010 15.65 16.02 15.65 0 0 0
13/09/2019
15.65
 4,450 16.02 16.19 15.65 2,000 1,000 0.0
12/09/2019
16.02
 280 15.65 16.02 16.02 0 0 0
11/09/2019
15.65
 8,010 15.94 16.02 15.65 0 0 0
10/09/2019
15.94
 2,760 15.65 16.28 15.65 0 1,190 -0.0
09/09/2019
15.65
 9,230 16.19 16.19 15.65 0 0 0
06/09/2019
16.19
 58,000 16.19 16.19 16.19 0 6,000 -0.1
05/09/2019
16.19
 27,050 16.19 16.19 15.60 100 7,990 -0.1
04/09/2019
16.19
 7,610 16.19 16.40 16.19 0 0 0
03/09/2019
16.19
 8,100 16.11 16.19 16.11 0 0 0
30/08/2019
16.11
 24,400 16.19 16.28 16.11 0 1,840 -0.0
29/08/2019
16.19
 7,070 16.19 16.19 16.11 0 0 0
28/08/2019
16.19
 18,990 16.24 16.45 16.19 690 18,200 -0.3
27/08/2019
16.24
 10,440 16.40 16.40 16.19 0 8,000 -0.2
26/08/2019
16.40
 42,040 16.36 16.45 16.19 1,840 0 0.0
23/08/2019
16.36
 3,460 16.24 16.36 16.19 0 0 0
22/08/2019
16.24
 2,000 16.19 16.32 16.24 0 0 0
21/08/2019
16.19
 11,170 16.19 16.28 16.11 1,000 0 0.0
20/08/2019
16.19
 10,060 16.11 16.28 16.02 0 0 0
19/08/2019
16.11
 1,400 16.11 16.11 16.02 0 0 0
16/08/2019
16.11
 7,330 16.07 16.11 16.11 5,500 6,000 -0.0
15/08/2019
16.07
 7,450 16.19 16.19 16.07 4,000 0 0.1
14/08/2019
16.19
 3,500 16.02 16.19 16.11 2,500 0 0.0
13/08/2019
16.02
 17,900 16.11 16.11 16.02 0 10,000 -0.2
12/08/2019
16.11
 280 16.11 16.11 16.11 280 0 0.0
09/08/2019
16.11
 1,230 16.02 16.11 16.11 1,200 0 0.0
08/08/2019
16.02
 30,000 16.11 16.11 16.02 2,000 20,000 -0.3
07/08/2019
16.11
 3,160 16.02 16.28 16.02 1,500 0 0.0
06/08/2019
16.02
 40,710 16.02 16.19 16.02 2,100 0 0.0
05/08/2019
16.02
 18,960 16.02 16.32 16.02 0 0 0
02/08/2019
16.02
 67,820 16.02 16.02 16.02 20 40,000 -0.8
01/08/2019
16.02
 86,150 16.19 16.19 16.02 0 74,000 -1.4
31/07/2019
16.19
 31,260 16.02 16.19 15.98 0 6,000 -0.1
30/07/2019
16.02
 1,030 16.02 16.02 16.02 500 0 0.0
29/07/2019
16.02
 148,380 16.02 16.07 16.02 4,700 8,580 -0.1
26/07/2019
16.02
 26,350 16.02 16.02 16.02 0 0 0
25/07/2019
16.02
 2,940 16.02 16.19 16.02 1,500 0 0.0
24/07/2019
16.02
 33,730 15.77 16.36 15.18 10,150 0 0.2
23/07/2019
15.77
 13,400 15.60 16.02 15.77 0 0 0
22/07/2019
15.60
 35,720 16.02 16.02 15.60 0 0 0
19/07/2019
16.02
 12,900 15.86 16.02 16.02 0 0 0
18/07/2019
15.86
 24,730 15.86 15.90 15.86 0 0 0
17/07/2019
15.86
 50,560 15.86 16.02 15.86 2,000 0 0.0
16/07/2019
15.86
 14,730 15.86 16.02 15.86 2,600 0 0.0
15/07/2019
15.86
 1,030 15.81 15.86 15.81 0 0 0
12/07/2019
15.81
 43,180 15.81 15.81 15.81 0 5,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |