CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

49.95
-0.05
(-0.10%)
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)
26/04/2022
26.72
 26,700 25.65 26.90 24.26 5,000 0 0.1
25/04/2022
25.65
 125,700 27.44 27.44 25.56 12,000 400 0.3
22/04/2022
27.44
 65,600 28.16 28.69 26.99 0 0 0
21/04/2022
28.16
 53,400 28.52 29.41 27.35 800 0 0.0
20/04/2022
28.52
 58,600 29.28 29.28 28.25 400 2,500 -0.1
19/04/2022
29.28
 106,400 29.95 31.39 29.28 500 200 0.0
18/04/2022
29.95
 209,000 28.02 29.95 27.89 1,700 2,100 -0.0
15/04/2022
28.02
 31,600 28.07 28.07 27.35 0 0 0
14/04/2022
28.07
 27,800 27.98 28.38 27.35 0 1,100 -0.0
13/04/2022
27.98
 53,500 27.35 27.98 27.35 0 0 0
12/04/2022
27.35
 116,800 28.78 28.78 27.35 500 0 0.0
08/04/2022
28.78
 20,500 29.28 29.37 28.69 0 0 0
07/04/2022
29.28
 122,000 28.69 29.32 28.38 100 2,700 -0.1
06/04/2022
28.69
 157,700 28.69 29.32 27.89 0 2,200 -0.1
05/04/2022
28.69
 60,300 29.59 29.68 28.69 0 0 0
04/04/2022
29.59
 288,300 27.80 29.73 28.92 1,000 3,000 -0.1
01/04/2022
27.80
 273,800 26.00 27.80 26.18 500 100 0.0
31/03/2022
26.00
 33,900 25.83 26.00 25.65 0 300 -0.0
30/03/2022
25.83
 46,400 25.92 26.18 25.56 0 0 0
29/03/2022
25.92
 20,200 25.83 25.96 25.83 0 100 -0.0
28/03/2022
25.83
 47,000 25.74 25.83 25.29 0 100 -0.0
25/03/2022
25.74
 83,600 25.74 25.74 25.11 0 0 0
24/03/2022
25.74
 26,700 25.74 26.54 25.65 3,600 700 0.1
23/03/2022
25.74
 39,900 25.74 25.83 25.74 0 0 0
22/03/2022
25.74
 18,500 25.92 25.92 25.74 0 0 0
21/03/2022
25.92
 8,100 25.74 25.92 25.74 0 0 0
18/03/2022
25.74
 16,600 25.83 25.92 25.74 0 0 0
17/03/2022
25.83
 27,600 25.74 25.83 25.42 0 0 0
16/03/2022
25.74
 37,200 25.47 25.74 25.47 0 0 0
15/03/2022
25.47
 51,100 25.47 25.65 25.47 0 0 0
14/03/2022
25.47
 53,500 25.60 25.65 25.47 0 0 0
11/03/2022
25.60
 6,500 25.56 26.00 25.38 0 0 0
10/03/2022
25.56
 9,600 25.56 25.78 25.38 0 0 0
09/03/2022
25.56
 9,300 25.83 25.83 25.47 2,000 0 0.1
08/03/2022
25.83
 10,700 25.83 26.09 25.65 2,200 0 0.1
07/03/2022
25.83
 37,500 25.56 25.87 25.65 700 7,000 -0.2
04/03/2022
25.56
 4,400 25.69 25.78 25.33 0 0 0
03/03/2022
25.69
 113,800 25.65 25.74 25.29 0 0 0
02/03/2022
25.65
 8,300 25.56 25.65 25.11 0 0 0
01/03/2022
25.56
 24,000 25.56 25.74 25.56 0 0 0
28/02/2022
25.56
 22,200 25.51 25.56 25.11 2,500 4,000 -0.0
25/02/2022
25.51
 15,600 25.33 25.56 25.24 0 0 0
24/02/2022
25.33
 11,200 25.56 25.56 25.33 0 0 0
23/02/2022
25.56
 11,500 25.51 25.87 25.51 0 0 0
22/02/2022
25.51
 18,900 25.56 25.56 25.20 2,500 0 0.1
21/02/2022
25.56
 43,400 25.56 25.56 25.38 0 100 -0.0
18/02/2022
25.56
 7,300 25.56 25.65 25.20 0 0 0
17/02/2022
25.56
 24,200 25.56 25.83 23.81 0 0 0
16/02/2022
25.56
 3,500 25.60 25.60 25.38 0 0 0
15/02/2022
25.60
 10,300 25.47 25.60 25.33 0 0 0
14/02/2022
25.47
 100,600 25.65 25.92 25.47 0 0 0
11/02/2022
25.65
 5,000 25.65 25.65 25.56 0 0 0
10/02/2022
25.65
 13,700 25.78 25.78 25.42 100 0 0.0
09/02/2022
25.78
 2,100 25.83 25.83 25.42 0 0 0
08/02/2022
25.83
 15,100 25.51 25.92 25.56 0 3,000 -0.1
07/02/2022
25.51
 29,000 25.33 26.00 25.47 0 2,600 -0.1
28/01/2022
25.33
 17,300 25.38 26.00 24.75 0 6,000 -0.2
27/01/2022
25.38
 85,400 25.11 25.47 25.11 0 14,900 -0.4
26/01/2022
25.11
 84,600 24.93 25.47 24.93 0 0 0
25/01/2022
24.93
 30,700 25.74 25.74 24.93 700 600 0.0
24/01/2022
25.74
 16,500 25.92 25.92 24.57 0 500 -0.0
21/01/2022
25.92
 11,000 24.93 25.92 24.79 0 1,000 -0.0
20/01/2022
24.93
 77,200 24.93 24.93 24.75 0 4,100 -0.1
19/01/2022
24.93
 42,700 24.93 25.06 24.66 0 6,600 -0.2
18/01/2022
24.93
 38,300 25.20 25.20 24.44 0 1,300 -0.0
17/01/2022
25.20
 8,000 25.47 25.74 24.21 0 1,800 -0.1
14/01/2022
25.47
 14,200 25.56 25.78 25.42 1,500 300 0.0
13/01/2022
25.56
 14,600 25.74 25.74 25.47 0 800 -0.0
12/01/2022
25.74
 17,800 25.74 25.74 25.47 0 500 -0.0
11/01/2022
25.74
 32,900 25.65 25.83 25.47 0 7,200 -0.2
10/01/2022
25.65
 24,200 25.83 25.83 25.65 500 0 0.0
07/01/2022
25.83
 44,200 25.87 26.00 25.56 15,900 200 0.5
06/01/2022
25.87
 13,600 25.83 25.87 25.74 400 0 0.0
05/01/2022
25.83
 13,800 25.83 26.18 25.74 1,300 0 0.0
04/01/2022
25.83
 39,000 25.74 25.87 25.74 2,100 0 0.1
31/12/2021
25.74
 7,700 25.83 25.83 25.69 400 0 0.0
30/12/2021
25.83
 39,900 25.83 25.83 25.56 900 0 0.0
29/12/2021
25.83
 19,500 25.65 25.83 25.56 100 0 0.0
28/12/2021
25.65
 65,000 25.69 25.83 25.56 1,800 0 0.1
27/12/2021
25.69
 33,400 25.74 25.83 25.56 0 11,000 -0.3
24/12/2021
25.74
 25,700 25.78 25.83 25.56 0 0 0
23/12/2021
25.78
 93,800 25.78 25.87 25.56 1,000 15,200 -0.4
22/12/2021
25.78
 48,100 25.74 25.92 25.65 100 0 0.0
21/12/2021
25.74
 58,700 25.74 25.78 25.56 0 16,900 -0.5
20/12/2021
25.74
 41,500 25.83 25.87 25.56 0 100 -0.0
17/12/2021
25.83
 32,200 25.69 25.87 25.51 1,000 0 0.0
16/12/2021
25.69
 13,100 25.92 25.92 25.38 3,300 2,700 0.0
15/12/2021
25.92
 33,700 25.87 26.00 25.78 0 500 -0.0
14/12/2021
25.87
 16,600 25.87 26.00 25.83 0 0 0
13/12/2021
25.87
 19,600 25.56 25.87 25.56 2,000 0 0.1
10/12/2021
25.56
 35,700 25.29 25.65 25.29 1,000 100 0.0
09/12/2021
25.29
 6,200 25.47 25.65 25.29 0 300 -0.0
08/12/2021
25.47
 20,800 25.02 25.56 25.02 1,000 0 0.0
07/12/2021
25.02
 15,900 24.93 25.11 24.75 100 1,500 -0.0
06/12/2021
24.93
 91,600 25.60 25.60 23.94 1,200 20,300 -0.5
03/12/2021
25.60
 27,600 25.74 25.74 25.51 0 1,300 -0.0
02/12/2021
25.74
 54,900 25.65 25.74 25.51 0 28,800 -0.8
01/12/2021
25.65
 25,100 25.65 26.18 25.60 100 3,400 -0.1
30/11/2021
25.65
 29,700 25.65 26.36 25.65 600 3,800 -0.1
29/11/2021
25.65
 85,900 25.87 25.87 24.75 200 2,200 0

Chính sách bảo mật | Điều khoản sử dụng |