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
(2024-08-20) 		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)
26/11/2021
25.87
 31,900 26.14 26.14 25.83 2,000 7,100 -0.1
25/11/2021
26.14
 65,400 26.00 26.41 25.83 0 12,500 -0.4
24/11/2021
26.00
 72,400 26.00 26.18 25.83 1,600 27,500 -0.7
23/11/2021
26.00
 88,100 25.74 26.41 25.65 900 11,200 -0.3
22/11/2021
25.74
 134,100 26.45 26.45 25.60 7,000 36,400 -0.9
19/11/2021
26.45
 128,600 26.81 27.26 26.45 600 5,700 -0.2
18/11/2021
26.81
 89,200 27.08 27.08 26.63 1,900 20,000 -0.5
17/11/2021
27.08
 94,300 26.99 27.26 26.90 1,100 23,800 -0.7
16/11/2021
26.99
 151,300 26.86 26.99 26.68 31,400 1,200 0.9
15/11/2021
26.86
 167,900 26.86 26.99 26.72 22,100 5,000 0.5
12/11/2021
26.86
 63,200 26.90 26.99 26.68 12,400 700 0.4
11/11/2021
26.90
 95,300 26.81 27.22 26.81 14,700 6,600 0.2
10/11/2021
26.81
 109,500 27.08 27.08 26.72 25,700 0 0.8
09/11/2021
27.08
 92,400 26.90 27.31 26.90 2,900 1,100 0.1
08/11/2021
26.90
 129,800 26.72 27.13 26.72 58,000 800 1.7
05/11/2021
26.72
 71,300 26.81 27.35 26.54 400 1,500 -0.0
04/11/2021
26.81
 95,200 26.36 27.31 26.18 43,800 3,800 0.7
03/11/2021
26.36
 211,900 26.81 26.90 26.27 500 8,400 -0.2
02/11/2021
26.81
 289,300 27.62 27.62 26.72 13,700 0 0.4
01/11/2021
27.62
 208,600 28.61 28.61 27.35 7,500 34,300 -0.8
29/10/2021
28.61
 244,800 28.78 28.78 28.16 15,600 300 0.5
28/10/2021
28.78
 631,200 27.08 28.87 26.45 10,600 4,000 0.2
27/10/2021
27.08
 188,600 26.81 27.44 26.63 4,000 3,000 0.0
26/10/2021
26.81
 35,000 26.99 27.26 26.45 1,000 2,200 -0.0
25/10/2021
26.99
 73,900 26.90 27.35 26.63 700 900 -0.0
22/10/2021
26.90
 58,800 26.45 26.90 26.18 3,700 0 0.1
21/10/2021
26.45
 43,700 26.63 27.26 26.18 4,000 100 0.1
20/10/2021
26.63
 82,500 26.95 26.95 26.54 2,100 300 0.1
19/10/2021
26.95
 102,500 27.04 27.35 26.54 2,900 0 0.1
18/10/2021
27.04
 116,500 27.48 28.25 26.45 3,300 3,400 -0.0
15/10/2021
27.48
 195,700 26.45 27.62 26.50 2,000 0 0.1
14/10/2021
26.45
 62,200 26.27 26.90 26.14 3,000 10,500 -0.2
13/10/2021
26.27
 118,000 26.77 26.95 26.09 2,100 200 0.1
12/10/2021
26.77
 92,400 27.35 27.44 26.77 8,700 9,300 -0.0
11/10/2021
27.35
 86,800 26.59 27.39 26.63 700 5,000 0
08/10/2021
26.59
 90,400 27.04 27.26 26.27 0 0 0
07/10/2021
27.04
 152,700 27.53 27.53 26.90 700 4,500 -0.1
06/10/2021
27.53
 122,200 27.26 27.62 27.22 1,600 800 0.0
05/10/2021
27.26
 219,600 26.45 28.25 26.54 2,400 14,600 -0.4
04/10/2021
26.45
 386,200 24.75 26.45 24.66 0 20,900 -0.6
01/10/2021
24.75
 50,400 24.84 24.84 24.39 540,490 539,790 0.0
30/09/2021
24.84
 54,700 24.48 25.02 24.39 5,400 2,500 0.1
29/09/2021
24.48
 31,400 24.48 24.93 24.21 700 0 0.0
28/09/2021
24.48
 68,900 24.39 24.93 24.21 400 0 0.0
27/09/2021
24.39
 30,400 25.11 25.11 24.35 300 0 0.0
24/09/2021
25.11
 46,200 25.20 25.38 24.75 2,100 0 0.1
23/09/2021
25.20
 122,700 24.75 25.56 24.44 0 0 0
22/09/2021
24.75
 68,200 24.79 25.02 24.26 300 1,000 -0.0
21/09/2021
24.79
 144,700 25.11 25.11 24.30 100 14,600 -0.4
20/09/2021
25.11
 85,100 25.29 26.00 25.11 0 9,500 -0.3
17/09/2021
25.29
 132,200 24.88 26.00 24.84 500 3,000 -0.1
16/09/2021
24.88
 44,700 24.84 25.74 24.84 1,700 0 0.0
15/09/2021
24.84
 87,000 24.79 24.84 24.21 1,700 0 0.0
14/09/2021
24.79
 34,100 25.11 25.11 24.75 800 1,500 -0.0
13/09/2021
25.11
 40,700 25.38 25.56 25.02 2,200 500 0.0
10/09/2021
25.38
 56,000 25.29 25.65 25.11 900 0 0.0
09/09/2021
25.29
 63,900 24.84 25.38 24.57 400 0 0.0
08/09/2021
24.84
 70,600 24.79 25.74 24.57 300 0 0.0
07/09/2021
24.79
 89,800 26.00 26.00 24.21 4,600 1,800 0.1
06/09/2021
26.00
 139,300 26.45 26.45 25.47 10,600 1,100 0.3
01/09/2021
26.45
 199,200 24.75 26.45 24.84 7,100 100 0.2
31/08/2021
24.75
 70,300 25.11 25.11 24.66 0 0 0
30/08/2021
25.11
 79,700 25.20 25.38 24.66 140,861 139,161 0.0
27/08/2021
25.20
 138,800 24.66 25.56 24.21 0 0 0
26/08/2021
24.66
 69,600 24.84 25.11 24.57 0 100 -0.0
25/08/2021
24.84
 43,400 24.30 25.02 24.21 0 0 0
24/08/2021
24.30
 163,400 23.85 24.93 23.90 0 3,200 -0.1
23/08/2021
23.85
 141,200 23.81 24.75 22.91 500 0 0.0
20/08/2021
23.81
 203,100 25.56 25.56 23.81 0 5,000 -0.1
19/08/2021
25.56
 150,300 26.05 27.08 24.66 100 11,000 -0.3
18/08/2021
26.05
 435,800 24.35 26.05 25.29 600 6,200 -0.2
17/08/2021
24.35
 310,500 22.78 24.35 23.54 100 15,600 -0.4
16/08/2021
22.78
 52,000 22.10 22.78 22.06 0 0 0
13/08/2021
22.10
 30,900 22.42 22.42 21.92 1,500 0 0
12/08/2021
22.42
 74,500 22.24 22.51 22.06 400 0 0.0
11/08/2021
22.24
 87,600 22.24 22.42 21.97 0 3,600 -0.1
10/08/2021
22.24
 181,700 20.80 22.24 20.89 8,600 5,000 0.1
09/08/2021
20.80
 79,800 19.68 20.80 19.28 0 0 0
06/08/2021
19.68
 54,800 19.46 19.73 19.46 0 3,700 -0.1
05/08/2021
19.46
 145,500 19.19 19.46 19.01 0 75,600 -1.6
04/08/2021
19.19
 24,700 19.46 19.46 19.01 0 0 0
03/08/2021
19.46
 72,700 19.46 19.50 19.28 6,000 6,000 0
02/08/2021
19.46
 26,300 19.10 19.64 19.10 5,000 0 0.1
30/07/2021
19.10
 108,500 18.65 19.28 18.83 0 54,000 -1.2
29/07/2021
18.65
 19,900 18.61 18.83 18.61 0 1,200 -0.0
28/07/2021
18.61
 6,500 18.74 19.19 18.43 0 0 0
27/07/2021
18.74
 8,100 18.74 18.74 18.47 200 0 0.0
26/07/2021
18.74
 13,700 18.47 18.74 18.47 1,900 0 0.0
23/07/2021
18.47
 22,800 18.38 18.56 18.43 700 0 0.0
22/07/2021
18.38
 33,900 18.29 18.47 18.34 14,000 0 0.3
21/07/2021
18.29
 110,700 18.83 18.83 18.07 0 76,100 -1.6
20/07/2021
18.83
 10,100 18.16 18.83 17.93 0 100 -0.0
19/07/2021
18.16
 18,000 18.74 18.74 18.11 0 5,000 -0.1
16/07/2021
18.74
 117,800 18.83 19.23 18.74 44,300 5,000 0.8
15/07/2021
18.83
 42,500 18.83 19.10 18.65 500 4,000 -0.1
14/07/2021
18.83
 171,800 18.79 19.28 18.65 100 0 0.0
13/07/2021
18.79
 125,300 17.62 18.79 17.80 0 9,300 -0.2
12/07/2021
17.62
 172,700 18.65 18.65 17.62 9,500 19,800 -0.2
09/07/2021
18.65
 22,300 18.65 18.65 18.47 300 2,000 -0.0
08/07/2021
18.65
 19,400 18.38 18.83 18.20 5,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |