CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50.30
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
(2024-08-19) 		-0.70 -1.37% 306,200 -19,600 -1.0
49.50
51
50.30
2 tháng
(2024-07-22) 		-2.20 -4.19% 531,400 -46,800 -2.3
49.50
52.50
50.30
3 tháng
(2024-06-20) 		0.75 1.51% 806,300 -42,220 -2.1
49.50
53.40
50.30
6 tháng
(2024-03-22) 		0.80 1.62% 1,973,100 19,205 0.9
44.15
53.40
50.30
12 tháng
(2023-09-25) 		9.29 22.66% 4,744,500 102,005 4.4
40.72
53.40
50.30
24 tháng
(2022-09-29) 		16.66 49.53% 22,643,200 1,154,089 43.9
22.18
53.40
50.30
36 tháng
(2021-10-04) 		23.85 90.15% 62,637,200 850,072 30.9
22.18
53.40
50.30
60 tháng
(2019-10-15) 		34.02 209.01% 86,668,450 -1,618,118 -16.5
13.92
53.40
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
41.44
 13,300 41.49 42.45 40.96 0 0 0
24/11/2023
41.49
 8,800 41.73 42.35 40.63 0 0 0
23/11/2023
41.73
 15,100 42.35 42.45 40.53 0 0 0
22/11/2023
42.35
 10,500 41.97 42.35 41.44 0 10,400 -0.5
21/11/2023
41.97
 44,000 41.87 42.54 41.34 1,800 0 0.1
20/11/2023
41.87
 3,000 42.64 42.64 41.87 0 0 0
17/11/2023
42.64
 11,500 41.68 43.12 41.34 0 0 0
16/11/2023
41.68
 53,600 41.87 42.64 41.25 0 0 0
15/11/2023
41.87
 39,600 41.87 42.45 40.96 1,400 300 0.0
14/11/2023
41.87
 12,700 41.87 41.87 41.06 0 0 0
13/11/2023
41.87
 4,500 41.73 42.64 41.78 100 100 0
10/11/2023
41.73
 8,000 41.78 42.45 41.68 4,200 0 0.2
09/11/2023
41.78
 33,600 41.30 42.16 40.29 0 0 0
08/11/2023
41.30
 1,800 41.54 41.54 41.30 0 0 0
07/11/2023
41.54
 16,200 41.44 41.54 40.53 100 300 -0.0
06/11/2023
41.44
 22,900 40.72 41.97 40.24 1,200 600 0.0
03/11/2023
40.72
 11,500 41.20 41.20 40.10 0 0 0
02/11/2023
41.20
 27,700 41.20 41.20 40.34 0 8,800 -0.4
01/11/2023
41.20
 24,300 40.82 41.20 40.24 16,300 0 0.7
31/10/2023
40.82
 42,500 40.82 40.82 40.00 5,200 0 0.2
30/10/2023
40.82
 33,900 41.20 41.49 40.00 14,900 0 0.6
27/10/2023
41.20
 13,000 41.87 41.87 40.39 4,000 0 0.2
26/10/2023
41.87
 47,300 42.06 42.06 40.72 21,500 1,100 0.9
25/10/2023
42.06
 66,800 42.54 42.54 41.30 38,500 3,000 1.5
24/10/2023
42.54
 21,400 43.02 43.12 41.78 8,300 0 0.4
23/10/2023
43.02
 3,100 42.69 43.02 42.16 1,000 2,000 -0.0
20/10/2023
42.69
 4,400 42.16 42.78 41.68 1,300 1,800 -0.0
19/10/2023
42.16
 42,800 42.83 42.83 42.02 2,600 4,800 -0.1
18/10/2023
42.83
 19,000 43.02 43.12 41.49 8,400 100 0.4
17/10/2023
43.02
 6,100 42.40 43.12 43.02 4,000 0 0.2
16/10/2023
42.40
 15,600 42.35 44.46 40.72 8,200 1,200 0.3
13/10/2023
42.35
 6,200 43.02 43.02 42.06 3,300 1,600 0.1
12/10/2023
43.02
 8,700 43.02 43.02 41.87 2,600 700 0.1
11/10/2023
43.02
 9,200 43.12 43.12 42.64 5,900 0 0.3
10/10/2023
43.12
 7,000 42.45 43.12 42.45 2,800 0 0.1
09/10/2023
42.45
 11,800 42.06 42.49 41.44 3,400 3,000 0.0
06/10/2023
42.06
 3,500 41.87 42.06 41.68 2,500 0 0.1
05/10/2023
41.87
 12,300 41.97 42.06 41.54 9,800 0 0.4
04/10/2023
41.97
 33,300 41.87 41.97 41.20 28,400 0 1.2
03/10/2023
41.87
 31,900 41.68 42.16 40.82 25,400 0 1.1
02/10/2023
41.68
 4,800 41.68 41.68 41.20 2,100 0 0.1
29/09/2023
41.68
 1,400 41.68 41.82 41.68 0 0 0
28/09/2023
41.68
 4,500 41.20 42.06 41.20 3,200 0 0.1
27/09/2023
41.20
 20,600 41.49 41.78 40.72 11,800 3,000 0.4
26/09/2023
41.49
 83,200 41.01 42.11 41.20 44,900 0 1.9
25/09/2023
41.01
 130,200 41.10 41.68 39.96 47,000 26,700 0.9
22/09/2023
41.10
 28,900 40.72 41.97 40.24 12,100 8,800 0.1
21/09/2023
40.72
 62,500 40.82 42.16 40.53 30,300 39,600 -0.4
20/09/2023
40.82
 14,100 41.20 41.20 40.24 3,300 10,800 -0.3
19/09/2023
41.20
 27,500 41.34 41.63 40.77 22,300 3,200 0.8
18/09/2023
41.34
 9,100 41.97 41.97 41.25 0 0 0
15/09/2023
41.97
 16,600 41.68 41.97 41.68 16,000 2,000 0.6
14/09/2023
41.68
 185,600 41.30 42.16 40.82 54,300 35,200 0.8
13/09/2023
41.30
 120,200 40.91 42.16 39.38 19,200 24,100 -0.2
12/09/2023
40.91
 59,300 42.16 42.35 39.57 3,200 12,600 -0.4
11/09/2023
42.16
 74,000 42.54 42.54 39.67 700 21,600 -0.9
08/09/2023
42.54
 29,600 42.64 43.12 41.34 2,200 5,200 -0.1
07/09/2023
42.64
 41,000 42.83 42.83 41.54 200 8,200 -0.3
06/09/2023
42.83
 68,000 43.84 43.84 41.20 1,200 14,400 -0.6
05/09/2023
43.84
 19,800 43.45 44.27 40.53 1,400 3,200 -0.1
31/08/2023
43.45
 18,800 43.88 44.03 42.97 1,300 13,100 -0.5
30/08/2023
43.88
 3,400 43.40 43.98 42.73 0 1,200 -0.1
29/08/2023
43.40
 56,900 43.40 43.45 42.35 100 10,100 -0.4
28/08/2023
43.40
 43,300 43.79 43.79 43.31 700 4,700 -0.2
25/08/2023
43.79
 7,500 44.08 44.08 43.69 0 1,600 -0.1
24/08/2023
44.08
 30,500 43.50 44.08 43.12 27,100 4,700 1.0
23/08/2023
43.50
 23,300 43.40 43.55 42.25 4,700 3,400 0.1
22/08/2023
43.40
 18,300 43.40 43.98 42.21 10,000 3,300 0.3
21/08/2023
43.40
 30,000 43.98 43.98 42.64 100 4,000 -0.2
18/08/2023
43.98
 15,100 44.46 44.46 43.12 1,000 1,500 -0.0
17/08/2023
44.46
 60,300 44.46 44.46 43.93 1,600 9,800 -0.4
16/08/2023
44.46
 10,800 44.36 44.65 44.36 8,900 2,000 0.3
15/08/2023
44.36
 14,600 44.36 44.75 43.60 9,400 3,400 0.3
14/08/2023
44.36
 7,100 44.27 44.36 43.79 3,100 1,200 0.1
11/08/2023
44.27
 9,300 44.17 45.03 43.60 1,000 6,100 -0.2
10/08/2023
44.17
 180,900 43.60 44.55 43.60 0 0 0
09/08/2023
43.60
 41,100 43.55 43.69 43.45 2,400 0 0.1
08/08/2023
43.55
 7,300 43.55 43.69 43.45 100 0 0.0
07/08/2023
43.55
 51,500 43.55 43.55 43.31 2,200 1,000 0.1
04/08/2023
43.55
 17,900 43.55 43.60 43.31 700 1,900 -0.1
03/08/2023
43.55
 12,100 43.40 43.84 43.31 3,400 0 0.2
02/08/2023
43.40
 32,700 43.40 43.50 42.73 100 5,600 -0.2
01/08/2023
43.40
 22,400 43.36 43.98 43.02 1,900 600 0.1
31/07/2023
43.36
 63,400 43.02 43.50 42.69 7,600 200 0.3
28/07/2023
43.02
 5,900 43.02 43.02 42.64 800 0 0.0
27/07/2023
43.02
 19,700 42.97 43.16 42.64 1,100 500 0.0
26/07/2023
42.97
 32,600 42.93 43.12 42.73 200 0 0.0
25/07/2023
42.93
 36,000 42.54 43.02 42.35 2,400 0 0.1
24/07/2023
42.54
 24,400 42.64 43.12 42.21 0 1,000 -0.0
21/07/2023
42.64
 13,100 42.83 43.60 41.20 600 0 0.0
20/07/2023
42.83
 3,300 42.25 44.08 42.64 1,200 0 0.1
19/07/2023
42.25
 11,600 42.16 43.40 42.25 3,100 100 0.1
18/07/2023
42.16
 14,900 42.64 42.64 42.16 2,000 300 0.1
17/07/2023
42.64
 7,600 42.88 42.88 42.54 300 0 0.0
14/07/2023
42.88
 15,000 42.73 42.88 42.45 1,000 0 0.0
13/07/2023
42.73
 35,900 42.54 42.73 42.45 1,300 100 0.1
12/07/2023
42.54
 14,100 42.69 42.69 42.30 600 1,300 -0.0
11/07/2023
42.69
 3,200 42.64 42.97 42.64 400 500 -0.0
10/07/2023
42.64
 73,700 42.35 44.08 41.87 100 2,100 -0.1
07/07/2023
42.35
 8,400 42.35 42.49 42.02 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |