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)
19/09/2018
14.68
 47,500 14.76 14.76 14.68 8,940 210 0.2
18/09/2018
14.76
 12,820 14.72 14.76 14.72 140 0 0.0
17/09/2018
14.72
 11,390 14.68 15.18 14.68 0 0 0
14/09/2018
14.68
 21,590 14.59 14.68 14.59 0 1,590 -0.0
13/09/2018
14.59
 26,080 14.76 14.76 14.55 0 0 0
12/09/2018
14.76
 180 14.72 14.84 14.63 0 0 0
11/09/2018
14.72
 29,130 14.63 14.72 14.55 50 0 0.0
10/09/2018
14.63
 72,130 14.55 14.68 14.59 3,000 3,000 0.0
07/09/2018
14.55
 6,500 14.51 14.59 14.55 0 0 0
06/09/2018
14.51
 55,510 14.59 14.72 14.51 0 0 0
05/09/2018
14.59
 1,650 14.55 14.84 14.59 0 0 0
04/09/2018
14.55
 18,640 14.51 14.76 14.51 0 0 0
31/08/2018
14.51
 43,220 14.51 15.01 14.51 0 0 0
30/08/2018
14.51
 194,010 14.51 14.59 14.51 0 171,980 -3.0
29/08/2018
14.51
 153,320 14.46 15.01 14.46 0 151,750 -2.6
28/08/2018
14.46
 135,220 14.46 14.55 14.42 0 121,390 -2.1
27/08/2018
14.46
 114,300 14.51 14.55 14.46 0 111,290 -1.9
24/08/2018
14.51
 102,850 14.51 14.76 14.51 0 101,160 -1.7
23/08/2018
14.51
 104,170 14.59 14.63 14.51 0 101,160 -1.8
22/08/2018
14.59
 122,260 14.72 14.72 14.59 0 104,780 -1.8
21/08/2018
14.72
 112,540 14.89 14.97 14.72 0 103,230 -1.8
20/08/2018
14.89
 59,870 15.01 15.18 14.89 0 50,000 -0.9
17/08/2018
15.01
 24,290 14.97 15.35 15.01 0 0 0
16/08/2018
14.97
 19,380 14.93 15.01 14.93 0 0 0
15/08/2018
14.93
 10,750 15.06 15.10 14.93 0 3,850 -0.1
14/08/2018
15.06
 63,030 15.06 15.10 15.06 0 19,030 -0.3
13/08/2018
15.06
 9,540 15.01 15.10 14.68 200 5,000 -0.1
10/08/2018
15.01
 44,280 14.89 15.01 14.76 0 0 0
09/08/2018
14.89
 23,450 15.01 15.14 14.89 0 0 0
08/08/2018
15.01
 7,760 14.93 15.14 15.01 5,000 0 0.1
07/08/2018
14.93
 25,790 15.06 15.06 14.89 100 0 0.0
06/08/2018
15.06
 15,440 14.84 15.18 14.84 0 0 0
03/08/2018
14.84
 2,320 14.84 14.84 14.84 0 0 0
02/08/2018
14.84
 18,620 14.84 14.84 14.84 0 0 0
01/08/2018
14.84
 19,600 14.68 14.84 14.68 700 600 0.0
31/07/2018
14.68
 7,560 14.63 14.68 14.63 20 0 0.0
30/07/2018
14.63
 75,600 14.59 14.63 14.42 0 7,000 -0.1
27/07/2018
14.59
 19,910 14.59 14.68 14.59 0 0 0
26/07/2018
14.59
 21,060 14.51 14.59 14.51 0 0 0
25/07/2018
14.51
 1,000 14.42 14.51 14.51 0 0 0
24/07/2018
14.42
 76,470 14.59 14.59 14.42 0 5,080 -0.1
23/07/2018
14.59
 52,970 14.51 14.59 14.51 0 0 0
20/07/2018
14.51
 5,880 14.34 14.51 14.34 0 0 0
19/07/2018
14.34
 11,280 14.30 14.59 14.30 200 0 0.0
18/07/2018
14.30
 108,680 14.51 14.59 14.30 0 95,590 -1.6
17/07/2018
14.51
 3,260 14.51 14.51 14.42 0 0 0
16/07/2018
14.51
 9,960 14.34 14.51 14.34 0 0 0
13/07/2018
14.34
 14,050 14.34 14.42 14.34 0 0 0
12/07/2018
14.34
 32,850 13.79 14.34 14.09 0 0 0
11/07/2018
13.79
 96,700 14.34 14.34 13.79 0 22,300 -0.4
10/07/2018
14.34
 40,530 14.34 14.42 14.34 0 9,980 -0.2
09/07/2018
14.34
 27,980 14.34 14.42 14.25 0 170 -0.0
06/07/2018
14.34
 26,520 14.34 14.34 14.17 0 0 0
05/07/2018
14.34
 34,800 14.34 14.34 14.17 0 0 0
04/07/2018
14.34
 11,810 14.21 14.34 14.17 480 0 0.0
03/07/2018
14.21
 43,540 14.59 14.59 14.21 0 0 0
02/07/2018
14.59
 17,850 14.59 14.68 14.46 0 0 0
29/06/2018
14.59
 66,140 14.51 14.59 14.51 0 9,970 -0.2
28/06/2018
14.51
 56,870 14.51 14.59 14.51 26,000 8,110 0.3
27/06/2018
14.51
 103,660 14.51 14.51 14.46 0 40,140 -0.7
26/06/2018
14.51
 29,040 14.42 14.51 14.42 0 6,000 -0.1
25/06/2018
14.42
 31,110 14.38 14.51 14.34 8,200 30,000 -0.4
22/06/2018
14.38
 10,400 14.51 14.51 14.34 0 0 0
21/06/2018
14.51
 82,170 14.34 14.51 14.25 0 17,230 -0.3
20/06/2018
14.34
 16,350 14.17 14.34 14.25 0 2,000 -0.0
19/06/2018
14.17
 56,640 14.34 14.46 14.17 3,000 2,300 0.0
18/06/2018
14.34
 24,120 14.51 14.51 14.25 0 0 0
15/06/2018
14.51
 48,470 14.68 14.68 14.34 0 0 0
14/06/2018
14.68
 4,840 14.51 14.68 14.34 0 810 -0.0
13/06/2018
14.51
 6,750 14.34 14.51 14.17 0 0 0
12/06/2018
14.34
 37,310 14.80 14.80 14.25 0 27,790 -0.5
11/06/2018
14.80
 5,850 14.68 14.89 14.63 0 0 0
08/06/2018
14.68
 30,860 14.34 14.76 14.34 1,000 0 0.0
07/06/2018
14.34
 27,700 14.21 14.34 14.21 0 0 0
06/06/2018
14.21
 14,040 14.17 14.21 14.13 0 0 0
05/06/2018
14.17
 8,250 14.21 14.21 14.17 0 0 0
04/06/2018
14.21
 47,940 14.17 14.21 14.17 0 0 0
01/06/2018
14.17
 59,760 14.17 14.17 14.17 0 0 0
31/05/2018
14.17
 30,430 14.09 14.17 14.00 3,000 0 0.0
30/05/2018
14.09
 1,550 14.09 14.09 13.83 0 0 0
29/05/2018
14.09
 12,170 13.87 14.13 13.58 0 0 0
28/05/2018
13.87
 39,980 13.92 14.30 13.75 0 3,300 -0.1
25/05/2018
13.92
 17,910 14.04 14.04 13.83 1,500 0 0.0
24/05/2018
14.04
 3,580 14.17 14.17 14.00 0 0 0
23/05/2018
14.17
 22,470 14.09 14.34 13.92 0 0 0
22/05/2018
14.09
 34,950 14.17 14.34 13.87 10 0 0.0
21/05/2018
14.17
 5,030 14.25 14.25 14.09 0 160 -0.0
18/05/2018
14.25
 26,340 14.34 14.34 14.09 0 2,280 -0.0
17/05/2018
14.34
 6,540 14.25 14.34 14.00 0 0 0
16/05/2018
14.25
 4,110 14.25 14.34 14.09 0 0 0
15/05/2018
14.25
 3,080 14.09 14.25 14.09 0 0 0
14/05/2018
14.09
 11,010 14.09 14.17 14.09 3,000 0 0.1
11/05/2018
14.09
 6,240 14.09 14.09 14.00 0 1,260 -0.0
10/05/2018
14.09
 21,770 14.09 14.25 14.09 0 0 0
09/05/2018
14.09
 16,270 14.09 14.09 14.09 2,500 0 0.0
08/05/2018
14.09
 34,860 14.34 14.34 14.09 0 5,950 -0.1
07/05/2018
14.34
 10,620 14.34 15.10 14.25 500 0 0.0
04/05/2018
14.34
 14,310 14.34 14.34 14.17 50 0 0.0
03/05/2018
14.34
 14,010 14.34 14.34 14.00 0 0 0
02/05/2018
14.34
 25,390 14.25 14.34 13.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |