CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50.30
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
(2024-08-19) 		-0.70 -1.37% 300,600 -15,600 -0.8
49.50
51
50.30
2 tháng
(2024-07-18) 		-2.20 -4.19% 531,600 -42,400 -2.1
49.50
52.50
50.30
3 tháng
(2024-06-18) 		0.80 1.62% 809,200 -38,320 -1.9
49.50
53.40
50.30
6 tháng
(2024-03-20) 		1.30 2.65% 2,052,500 22,205 1.1
44.15
53.40
50.30
12 tháng
(2023-09-22) 		9.20 22.37% 4,767,800 109,305 4.8
40.72
53.40
50.30
24 tháng
(2022-09-27) 		11.49 29.59% 23,566,600 1,131,389 43.0
22.18
53.40
50.30
36 tháng
(2021-10-04) 		23.85 90.15% 62,631,600 854,072 31.1
22.18
53.40
50.30
60 tháng
(2019-10-14) 		34.02 209.01% 86,685,000 -1,634,618 -16.7
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)
16/09/2024
50.30
 27,100 50.20 50.50 49.50 0 0 0
13/09/2024
50
 5,800 50 50 50 0 2,300 -0.1
12/09/2024
50
 2,500 49.50 50 49.50 0 2,000 -0.1
11/09/2024
49.60
 11,600 50.30 50.30 49.60 0 0 0
10/09/2024
49.50
 46,500 50.50 50.50 49.50 0 1,800 -0.1
09/09/2024
50.30
 66,900 50 50.30 48.10 600 200 0.0
06/09/2024
50.20
 31,700 49 50.30 47 2,600 0 0.1
05/09/2024
50.10
 8,800 49.70 50.10 49.50 0 7,700 -0.4
04/09/2024
50.10
 400 49.60 50.10 49.60 0 200 -0.0
30/08/2024
50.10
 100 50.10 50.10 50.10 0 0 0
29/08/2024
50.20
 4,500 49.60 50.20 49 0 0 0
28/08/2024
50.10
 4,800 49.60 50.10 49.60 0 0 0
27/08/2024
50
 2,300 50 50 49.60 0 100 -0.0
26/08/2024
50.30
 9,300 50 50.50 49.80 0 0 0
23/08/2024
49.90
 17,300 50 50 49.60 0 0 0
22/08/2024
50
 31,400 50 50 49.60 400 1,500 -0.1
21/08/2024
50
 13,100 49.70 50.50 49.70 0 0 0
20/08/2024
50
 13,600 51.80 51.80 50 0 3,400 -0.2
19/08/2024
51
 2,900 51.90 51.90 49.85 0 0 0
16/08/2024
49.85
 26,000 52 52 49.50 0 800 -0.0
15/08/2024
51.80
 1,500 49.30 52.90 49.30 100 0 0.0
14/08/2024
51.50
 32,600 51.50 51.50 49 300 4,200 -0.2
13/08/2024
51.80
 5,400 50.70 51.90 50 0 700 -0.0
12/08/2024
51.90
 10,800 51.40 53 51 0 400 -0.0
09/08/2024
51.50
 4,000 51.50 51.50 51 0 100 -0.0
08/08/2024
51.40
 1,200 51.80 51.80 51.40 500 0 0.0
07/08/2024
51
 100 51 51 51 0 0 0
06/08/2024
51
 61,300 50.90 51 49.90 400 300 0.0
05/08/2024
50
 36,300 49.50 50.50 49 0 5,500 -0.3
02/08/2024
50.20
 20,800 51 51 48.20 100 14,600 -0.7
01/08/2024
51.10
 1,800 50.50 51.30 50 300 0 0.0
31/07/2024
50.80
 4,800 51.50 51.60 50 0 1,600 -0.1
30/07/2024
51.60
 1,000 51.30 51.70 51.20 0 0 0
29/07/2024
51.70
 1,000 51.50 51.80 51.10 0 0 0
26/07/2024
51.80
 100 51.80 51.80 51.80 0 0 0
25/07/2024
51.80
 3,100 51.20 52 51.10 0 100 -0.0
24/07/2024
52
 6,700 51.20 52.80 50.50 0 0 0
23/07/2024
52
 800 52.50 52.50 52 100 600 -0.0
22/07/2024
52.50
 5,900 52 52.50 51.10 0 100 -0.0
19/07/2024
52.50
 3,300 52 52.50 51.50 1,800 1,300 0.0
18/07/2024
52.50
 2,500 52 53 52 0 100 -0.0
17/07/2024
53
 16,800 51.50 53.50 51.50 11,500 700 0.6
16/07/2024
51
 9,100 52 53 51 0 100 -0.0
15/07/2024
53
 1,000 51.30 53 51.30 0 1 -0.0
12/07/2024
52.40
 1,400 51.70 53 51.70 0 19 -0.0
11/07/2024
53
 1,400 53 53 52.90 0 0 0
10/07/2024
52.90
 3,700 53 53 52 100 700 -0.0
09/07/2024
53.40
 93,300 50.50 53.50 50.50 600 400 0.0
08/07/2024
50.60
 7,700 50.50 50.70 50.10 0 1,000 -0.1
05/07/2024
50.60
 4,200 50.70 50.70 50.10 0 0 0
04/07/2024
50.70
 1,500 50.60 50.70 50.50 0 0 0
03/07/2024
50.60
 15,100 49.80 51 49.60 0 0 0
02/07/2024
50
 2,900 50 50.30 49.65 0 0 0
01/07/2024
50
 6,100 49.70 50 49.70 0 0 0
28/06/2024
49.90
 11,300 50.30 50.30 49.50 800 0 0.0
27/06/2024
50
 11,000 49.20 50 49.20 300 1,000 -0.0
26/06/2024
49.65
 12,100 49.50 50 49.50 0 0 0
25/06/2024
49.60
 23,800 49.60 49.80 49.50 0 0 0
24/06/2024
49.60
 8,700 49 49.95 49 0 3,100 -0.2
21/06/2024
49.55
 25,400 49.40 49.90 49.40 1,000 3,100 -0.1
20/06/2024
49.55
 12,600 49.50 50.20 48.50 0 0 0
19/06/2024
49.55
 1,500 49.95 49.95 49.40 0 100 -0.0
18/06/2024
49.50
 7,000 49.50 49.50 49 0 0 0
17/06/2024
49.70
 3,500 49.45 49.90 49.35 0 0 0
14/06/2024
49.60
 27,400 50 50 49 0 800 -0.0
13/06/2024
49.50
 27,500 49.45 50 49.45 0 0 0
12/06/2024
49.50
 1,700 49.05 49.50 49 0 0 0
11/06/2024
49.70
 9,300 49.50 49.80 48 0 3,100 -0.1
10/06/2024
49.50
 12,100 49.20 50 49.20 100 200 -0.0
07/06/2024
49.10
 3,900 49.50 49.50 49 0 0 0
06/06/2024
49.10
 6,000 49 49.30 49 0 200 -0.0
05/06/2024
48.90
 4,900 48.90 49 48.90 0 0 0
04/06/2024
49.10
 8,300 49.20 49.20 48.90 0 60 -0.0
03/06/2024
48.85
 26,200 48.80 49 48.80 0 7,500 -0.4
31/05/2024
48.80
 4,400 48.80 49 48.65 0 100 -0.0
30/05/2024
48.65
 300 48.90 49 48.65 0 0 0
29/05/2024
48.60
 6,400 48.85 48.90 48.60 0 3,700 -0.2
28/05/2024
48.85
 12,400 49 49 48.50 0 1,000 -0.0
27/05/2024
49
 5,200 49 49 48.50 0 2,100 -0.1
24/05/2024
49
 3,700 48.50 49.10 48.50 0 300 -0.0
23/05/2024
49
 9,000 49 49.05 49 2,300 3,000 -0.0
22/05/2024
49.10
 6,900 49.50 49.50 48.80 0 700 -0.0
21/05/2024
49
 4,100 49.40 49.50 49 100 100 0
20/05/2024
49.45
 10,900 49 50 49 0 10 -0.0
17/05/2024
49.05
 4,500 49.10 50 49.05 100 100 0
16/05/2024
49
 16,900 49 49.50 48.80 300 500 -0.0
15/05/2024
49
 6,500 48.10 49 48.10 0 2,100 -0.1
14/05/2024
48.90
 8,900 48.60 49 47.50 300 0 0.0
13/05/2024
48.50
 4,900 47.70 48.65 47.70 100 2,300 -0.1
10/05/2024
48
 9,100 47.50 48.80 47.50 0 4,700 -0.2
09/05/2024
47.70
 7,000 47 47.70 47 100 4,000 -0.2
08/05/2024
47.70
 6,900 46.60 47.80 46.60 0 100 -0.0
07/05/2024
47.80
 2,500 46.80 47.80 46.80 500 0 0.0
06/05/2024
47
 7,900 45.70 48 45.70 400 0 0.0
03/05/2024
45.50
 15,900 44.50 46.95 44.50 0 0 0
02/05/2024
44.20
 62,800 44.45 44.45 43 1,600 10,805 -0.4
26/04/2024
44.15
 63,200 44.50 45.25 44.05 0 100 -0.0
25/04/2024
45.05
 137,300 46.70 46.70 44 3,100 0 0.1
24/04/2024
46.70
 30,400 47.20 47.20 46.10 4,400 1,000 0.2
23/04/2024
47.20
 600 47.90 47.90 47.20 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |