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
(2024-08-21) 		0.10 0.20% 351,000 -25,600 -1.3
49.50
50.30
50.10
2 tháng
(2024-07-22) 		-2.40 -4.57% 592,700 -56,200 -2.8
49.50
52.50
50.10
3 tháng
(2024-06-24) 		0.50 1.01% 829,600 -49,520 -2.4
49.50
53.40
50.10
6 tháng
(2024-03-25) 		1.90 3.94% 1,987,600 9,705 0.4
44.15
53.40
50.10
12 tháng
(2023-09-26) 		8.61 20.76% 4,675,600 72,305 3.1
40.72
53.40
50.10
24 tháng
(2022-10-03) 		18.63 59.22% 21,691,700 1,102,589 41.9
22.18
53.40
50.10
36 tháng
(2021-10-06) 		22.57 81.99% 62,092,700 873,772 31.4
22.18
53.40
50.10
60 tháng
(2019-10-17) 		33.82 207.78% 86,699,990 -1,635,618 -17.1
13.92
53.40
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
14.59
 63,510 14.34 14.59 14.51 0 49,310 -0.9
14/02/2019
14.34
 13,880 14.55 14.55 14.34 0 0 0
13/02/2019
14.55
 31,220 14.51 14.59 14.51 0 29,490 -0.5
12/02/2019
14.51
 34,800 14.46 14.51 14.46 0 31,870 -0.5
11/02/2019
14.46
 10,710 14.46 14.59 14.42 0 10,000 -0.2
01/02/2019
14.46
 28,730 14.51 14.51 14.42 9,000 27,730 -0.3
31/01/2019
14.51
 10 14.38 14.51 14.51 0 10 -0.0
30/01/2019
14.38
 20,210 14.42 14.42 14.34 0 16,210 -0.3
29/01/2019
14.42
 45,360 14.38 14.46 14.34 0 29,160 -0.5
28/01/2019
14.38
 34,170 14.34 14.51 14.34 0 17,250 -0.3
25/01/2019
14.34
 10 14.51 14.51 14.34 0 0 0
24/01/2019
14.51
 47,100 14.51 14.55 14.51 0 22,000 -0.4
23/01/2019
14.51
 1,870 14.42 14.51 14.42 0 0 0
22/01/2019
14.42
 25,800 14.34 14.51 14.34 1,000 17,830 -0.3
21/01/2019
14.34
 10,100 14.17 14.34 14.34 0 10,000 -0.2
18/01/2019
14.17
 20 14.17 14.17 14.17 0 0 0
17/01/2019
14.17
 67,260 14.46 14.46 14.09 0 0 0
16/01/2019
14.46
 29,600 14.13 14.46 14.34 0 19,310 -0.3
15/01/2019
14.13
 11,650 14.42 14.42 14.13 0 11,540 -0.2
14/01/2019
14.42
 210 14.42 14.42 14.34 0 0 0
11/01/2019
14.42
 11,000 14.42 14.42 14.42 0 0 0
10/01/2019
14.42
 3,510 14.46 14.46 14.42 0 10 -0.0
09/01/2019
14.46
 5,830 14.51 14.51 14.00 0 0 0
08/01/2019
14.51
 24,180 14.59 14.59 14.51 0 0 0
07/01/2019
14.59
 60 14.00 14.59 14.13 0 0 0
04/01/2019
14.00
 0 14.00 14.00 14.00 0 0 0
03/01/2019
14.00
 12,050 14.76 14.76 14.00 0 50 -0.0
02/01/2019
14.76
 10 14.13 14.76 14.76 0 0 0
28/12/2018
14.13
 7,020 14.34 14.42 14.13 0 0 0
27/12/2018
14.34
 2,700 14.25 14.34 14.34 0 0 0
26/12/2018
14.25
 1,680 14.25 14.25 14.25 0 0 0
25/12/2018
14.25
 35,210 14.17 14.34 14.09 0 0 0
24/12/2018
14.17
 10,760 14.34 14.38 13.92 0 0 0
21/12/2018
14.34
 4,210 14.34 14.34 13.92 0 370 -0.0
20/12/2018
14.34
 1,010 14.25 14.34 13.92 0 0 0
19/12/2018
14.25
 54,810 14.25 14.42 14.25 0 23,100 -0.4
18/12/2018
14.25
 0 14.25 14.25 14.25 0 0 0
17/12/2018
14.25
 30,800 14.25 14.25 14.25 0 14,950 -0.3
14/12/2018
14.25
 16,830 14.25 14.30 14.25 0 13,300 -0.2
13/12/2018
14.25
 31,600 14.25 14.42 14.25 0 18,750 -0.3
12/12/2018
14.25
 17,460 14.34 14.76 14.09 0 13,000 -0.2
11/12/2018
14.34
 710 14.68 14.93 14.34 0 0 0
10/12/2018
14.68
 2,330 14.13 14.76 14.25 0 0 0
07/12/2018
14.13
 58,090 14.17 14.25 14.04 0 24,220 -0.4
06/12/2018
14.17
 26,710 14.17 14.42 14.09 0 18,850 -0.3
05/12/2018
14.17
 34,780 14.17 14.25 14.09 0 14,180 -0.2
04/12/2018
14.17
 31,930 14.17 14.17 14.13 0 20,770 -0.3
03/12/2018
14.17
 43,700 14.17 14.25 14.09 0 24,980 -0.4
30/11/2018
14.17
 15,110 14.00 14.17 14.09 0 14,010 -0.2
29/11/2018
14.00
 3,010 14.17 14.25 14.00 0 0 0
28/11/2018
14.17
 2,610 14.17 14.25 14.17 0 0 0
27/11/2018
14.17
 6,460 14.21 14.25 14.17 0 0 0
26/11/2018
14.21
 0 14.21 14.21 14.21 0 0 0
23/11/2018
14.21
 36,540 14.09 14.30 14.09 0 35,040 -0.6
22/11/2018
14.09
 3,330 14.34 14.76 14.09 0 0 0
21/11/2018
14.34
 0 14.34 14.34 14.34 0 0 0
20/11/2018
14.34
 7,520 14.09 14.34 13.92 0 0 0
19/11/2018
14.09
 0 14.09 14.09 14.09 0 0 0
16/11/2018
14.09
 2,000 14.09 14.09 14.09 0 0 0
15/11/2018
14.09
 3,990 14.09 14.25 14.09 0 0 0
14/11/2018
14.09
 21,790 14.09 14.13 13.92 650 21,480 -0.3
13/11/2018
14.09
 2,010 14.34 14.34 13.92 0 0 0
12/11/2018
14.34
 6,120 14.34 14.42 14.34 0 0 0
09/11/2018
14.34
 750 14.34 14.42 14.34 0 0 0
08/11/2018
14.34
 0 14.34 14.34 14.34 0 0 0
07/11/2018
14.34
 9,610 14.25 14.34 13.92 0 0 0
06/11/2018
14.25
 6,210 14.25 14.34 14.25 0 0 0
05/11/2018
14.25
 7,010 14.25 14.34 13.92 0 0 0
02/11/2018
14.25
 3,660 14.25 14.25 14.25 0 1,400 -0.0
01/11/2018
14.25
 39,280 14.42 14.42 14.25 0 10,500 -0.2
31/10/2018
14.42
 25,930 14.34 14.42 14.34 0 12,700 -0.2
30/10/2018
14.34
 22,170 14.34 14.84 14.30 0 11,000 -0.2
29/10/2018
14.34
 39,130 14.42 14.42 14.00 0 13,600 -0.2
26/10/2018
14.42
 1,110 14.51 14.51 14.38 0 0 0
25/10/2018
14.51
 45,360 14.68 14.72 14.34 0 15,820 -0.3
24/10/2018
14.68
 4,900 14.63 14.68 14.55 0 2,000 -0.0
23/10/2018
14.63
 10,880 14.84 14.93 14.59 0 1,990 -0.0
22/10/2018
14.84
 63,730 14.84 15.01 14.76 20 13,900 -0.2
19/10/2018
14.84
 14,660 14.76 14.84 14.76 0 2,910 -0.1
18/10/2018
14.76
 15,500 14.84 15.01 14.68 0 0 0
17/10/2018
14.84
 49,500 14.84 14.84 14.84 0 0 0
16/10/2018
14.84
 4,560 14.76 14.97 14.76 0 0 0
15/10/2018
14.76
 2,000 14.84 14.84 14.76 146,480 146,480 0
12/10/2018
14.84
 64,550 14.68 14.84 14.59 0 0 0
11/10/2018
14.68
 147,880 14.89 14.89 14.59 0 0 0
10/10/2018
14.89
 84,890 14.84 15.01 14.84 970 9,000 -0.1
09/10/2018
14.84
 18,450 14.93 14.93 14.84 0 0 0
08/10/2018
14.93
 9,370 14.84 14.93 14.84 100 0 0.0
05/10/2018
14.84
 9,210 14.80 14.84 14.80 0 0 0
04/10/2018
14.80
 19,860 14.76 14.84 14.76 0 0 0
03/10/2018
14.76
 33,530 14.84 14.84 14.76 1,000 19,350 -0.3
02/10/2018
14.84
 5,150 14.84 14.93 14.76 0 0 0
01/10/2018
14.84
 21,000 14.84 14.93 14.84 930 0 0.0
28/09/2018
14.84
 67,030 14.84 15.18 14.76 15,000 0 0.3
27/09/2018
14.84
 3,840 14.84 15.10 14.84 300 490 -0.0
26/09/2018
14.84
 54,370 14.84 14.93 14.55 0 310 -0.0
25/09/2018
14.84
 6,930 14.84 14.84 14.76 0 0 0
24/09/2018
14.84
 37,760 14.68 14.84 14.68 0 0 0
21/09/2018
14.68
 41,860 14.68 14.93 14.68 0 190 -0.0
20/09/2018
14.68
 80,010 14.68 14.72 14.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |