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)
14/02/2023
34.15
 24,400 33.73 34.15 33.27 7,700 900 0.3
13/02/2023
33.73
 26,300 34.01 34.01 32.99 10,600 700 0.4
10/02/2023
34.01
 39,300 34.38 34.66 34.01 17,200 1,000 0.6
09/02/2023
34.38
 22,000 34.19 34.93 34.19 7,500 700 0.3
08/02/2023
34.19
 40,000 34.05 34.19 33.78 14,700 1,100 0.5
07/02/2023
34.05
 45,400 33.82 34.19 33.59 15,400 600 0.5
06/02/2023
33.82
 42,600 33.96 34.01 32.81 5,100 800 0.2
03/02/2023
33.96
 37,400 34.29 34.84 33.73 0 800 -0.0
02/02/2023
34.29
 46,300 33.82 34.29 33.59 5,900 1,200 0.2
01/02/2023
33.82
 33,600 33.82 34.56 33.45 300 900 -0.0
31/01/2023
33.82
 76,000 32.71 34.01 33.18 1,900 2,300 -0.0
30/01/2023
32.71
 27,600 31.98 32.71 31.98 0 0 0.0
27/01/2023
31.98
 29,400 31.74 32.25 31.70 300 0 0.0
19/01/2023
31.74
 33,400 31.56 32.02 31.74 300 100 0.0
18/01/2023
31.56
 30,400 31.37 31.79 31.33 600 500 0.0
17/01/2023
31.37
 37,100 30.50 31.37 30.03 1,700 200 0.1
16/01/2023
30.50
 18,300 30.96 30.96 30.50 0 1,900 -0.1
13/01/2023
30.96
 34,500 31.00 31.28 30.96 0 400 -0.0
12/01/2023
31.00
 17,300 31.00 31.65 31.00 0 850 -0.0
11/01/2023
31.00
 68,600 30.96 31.28 30.73 200 100 0.0
10/01/2023
30.96
 34,900 30.96 31.28 30.22 500 900 -0.0
09/01/2023
30.96
 76,700 31.51 31.51 30.50 200 10,000 -0.3
06/01/2023
31.51
 39,800 31.74 32.30 31.51 1,800 3,200 -0.0
05/01/2023
31.74
 192,700 30.03 32.07 30.08 200 2,100 -0.1
04/01/2023
30.03
 21,700 29.76 30.03 29.30 100 0 0.0
03/01/2023
29.76
 19,200 29.20 29.76 29.16 2,800 0 0.1
30/12/2022
29.20
 50,500 29.20 29.57 29.11 600 12,500 -0.4
29/12/2022
29.20
 29,800 29.48 29.48 28.93 600 2,400 -0.1
28/12/2022
29.48
 60,900 29.48 29.57 28.97 200 500 -0.0
27/12/2022
29.48
 58,300 29.57 29.57 28.65 0 900 -0.0
26/12/2022
29.57
 24,000 29.99 29.99 29.11 400 800 -0.0
23/12/2022
29.99
 39,100 29.30 30.50 28.83 300 600 -0.0
22/12/2022
29.30
 13,900 29.34 30.03 28.79 300 2,800 -0.1
21/12/2022
29.34
 30,800 29.11 29.53 28.65 300 500 -0.0
20/12/2022
29.11
 43,600 29.43 29.43 28.65 400 8,200 -0.2
19/12/2022
29.43
 69,700 29.57 30.13 29.39 1,100 2,000 -0.0
16/12/2022
29.57
 34,600 29.57 29.76 29.39 900 0 0.0
15/12/2022
29.57
 19,100 29.39 30.03 29.39 500 2,500 -0.1
14/12/2022
29.39
 41,100 29.11 29.76 29.30 1,500 0 0.0
13/12/2022
29.11
 78,700 29.11 29.39 28.83 2,500 41,100 -1.2
12/12/2022
29.11
 71,200 29.57 30.59 29.11 600 700 -0.0
09/12/2022
29.57
 28,000 29.57 29.94 28.74 0 700 -0.0
08/12/2022
29.57
 267,500 28.65 29.76 28.65 200 3,305 -0.1
07/12/2022
28.65
 107,400 28.93 29.20 28.19 2,000 2,400 -0.0
06/12/2022
28.93
 80,900 29.57 29.76 28.74 1,700 3,500 -0.1
05/12/2022
29.57
 145,900 28.93 29.76 29.16 3,100 1,007 0.1
02/12/2022
28.93
 39,700 28.93 29.25 27.82 900 1,100 -0.0
01/12/2022
28.93
 107,900 29.11 30.31 28.65 2,300 4,905 -0.1
30/11/2022
29.11
 58,700 29.30 29.48 28.46 0 4,300 -0.1
29/11/2022
29.30
 102,700 28.65 30.40 27.82 2,300 8,000 -0.2
28/11/2022
28.65
 87,800 27.45 28.83 26.89 4,200 5,000 -0.0
25/11/2022
27.45
 41,200 26.38 27.72 26.43 200 1,800 -0.0
24/11/2022
26.38
 51,700 26.01 26.62 26.01 1,500 2,700 -0.0
23/11/2022
26.01
 21,400 26.98 26.98 25.97 3,400 800 0.1
22/11/2022
26.98
 79,500 26.66 27.26 26.66 37 5,000 -0.1
21/11/2022
26.66
 54,700 25.64 26.66 25.64 3,000 12,300 -0.3
18/11/2022
25.64
 200,600 25.32 26.25 25.32 2,300 14,300 -0.3
17/11/2022
25.32
 94,200 23.70 25.32 24.58 5,100 9,300 -0.1
16/11/2022
23.70
 170,300 22.18 23.70 21.16 39,500 0 1.0
15/11/2022
22.18
 565,300 23.84 23.98 22.18 21,600 0 0.5
14/11/2022
23.84
 207,500 25.41 25.41 23.66 42,705 0 1.1
11/11/2022
25.41
 129,900 25.78 27.03 25.41 12,400 2,500 0.3
10/11/2022
25.78
 527,800 27.72 27.72 25.78 2,000 5,800 -0.1
09/11/2022
27.72
 209,200 26.43 27.77 26.25 3,900 1,000 0.1
08/11/2022
26.43
 167,500 27.45 27.45 25.69 19,600 2,200 0.5
07/11/2022
27.45
 392,000 29.48 29.53 27.45 12,100 17,200 -0.2
04/11/2022
29.48
 219,200 30.87 30.87 28.83 47,700 4,800 1.4
03/11/2022
30.87
 119,600 31.51 31.61 30.77 100 6,500 -0.2
02/11/2022
31.51
 157,000 31.61 32.11 31.24 5,300 9,000 -0.1
01/11/2022
31.61
 147,800 31.70 32.62 31.61 0 8,100 -0.3
31/10/2022
31.70
 169,900 32.44 33.18 31.24 3,700 11,900 -0.3
28/10/2022
32.44
 127,300 32.53 33.27 32.34 1,200 3,200 -0.1
27/10/2022
32.53
 114,600 31.70 32.62 31.79 0 2,900 -0.1
26/10/2022
31.70
 69,100 32.58 33.08 31.70 0 13,300 -0.5
25/10/2022
32.58
 180,500 31.79 32.90 31.42 1,100 10,100 -0.3
24/10/2022
31.79
 180,900 32.16 32.90 31.33 3,700 6,000 -0.1
21/10/2022
32.16
 244,000 33.41 33.41 31.10 3,000 7,500 -0.2
20/10/2022
33.41
 124,400 32.90 33.55 32.90 0 6,500 -0.2
19/10/2022
32.90
 104,600 33.27 33.55 32.44 5,400 16,100 -0.4
18/10/2022
33.27
 257,900 32.81 33.92 32.81 400 15,200 -0.5
17/10/2022
32.81
 195,300 31.88 32.81 31.28 1,300 8,800 -0.3
14/10/2022
31.88
 219,300 31.00 32.62 31.74 1,870 3,800 -0.1
13/10/2022
31.00
 120,300 31.05 31.56 30.68 2,200 5,800 -0.1
12/10/2022
31.05
 169,200 30.22 31.74 30.17 9,000 2,000 0.2
11/10/2022
30.22
 206,700 31.98 31.98 30.13 2,000 7,651 -0.2
10/10/2022
31.98
 205,300 30.13 32.02 30.08 12,200 3,000 0.3
07/10/2022
30.13
 438,000 32.34 32.34 30.08 14,800 12,700 0.1
06/10/2022
32.34
 293,800 33.27 34.19 32.25 300 15,800 -0.5
05/10/2022
33.27
 151,400 31.61 33.41 32.07 7,500 0 0.3
04/10/2022
31.61
 305,500 31.47 33.45 31.33 14,500 5,600 0.3
03/10/2022
31.47
 293,600 33.82 33.92 31.47 3,500 13,700 -0.3
30/09/2022
33.82
 365,000 33.64 34.56 31.51 57,700 11,300 1.7
29/09/2022
33.64
 647,800 36.13 37.29 33.64 8,800 13,100 -0.2
28/09/2022
36.13
 616,500 38.81 38.81 36.13 5,000 17,100 -0.5
27/09/2022
38.81
 312,500 37.75 39.37 36.97 1,700 16,300 -0.6
26/09/2022
37.75
 573,700 40.57 40.57 37.75 3,400 6,300 -0.1
23/09/2022
40.57
 423,600 42.05 42.19 40.43 100 23,200 -1.0
22/09/2022
42.05
 324,000 40.11 42.05 39.37 4,300 2,700 0.1
21/09/2022
40.11
 301,400 39.74 40.66 39.74 14,400 0 0.6
20/09/2022
39.74
 452,600 40.75 41.12 38.81 22,300 700 0.9

Chính sách bảo mật | Điều khoản sử dụng |