CTCP Thủy điện Hương Sơn (gsm)

22.50
1.30
(6.13%)
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
(2024-04-22) 		0.10 0.48% 6,222 0 0
20.90
24.60
21
2 tháng
(2024-03-21) 		-4.80 -18.60% 251,447 -200 -0.0
18.30
25.80
21
3 tháng
(2024-02-20) 		2.90 16.02% 259,896 -200 -0.0
18.10
25.80
21
6 tháng
(2023-11-22) 		3.60 20.69% 295,458 -200 -0.0
16.20
25.80
21
12 tháng
(2023-05-26) 		7 50.03% 572,484 -200 -0.0
13
31.50
21
24 tháng
(2022-05-31) 		7.68 57.62% 846,337 -200 -0.0
10.24
31.50
21
36 tháng
(2021-06-07) 		10.25 95.34% 2,171,246 -500 -0.0
9.46
31.50
21
60 tháng
(2019-06-17) 		11.35 117.66% 5,445,017 0 -0.0
5.79
31.50
21
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
21
-3.60
 4,500 24.60 24.60 21 0 0 0
#2 16/05/2024
24.60
0
 0 24.60 24.60 24.60 0 0 0
#3 15/05/2024
24.60
0
 0 24.60 24.60 24.60 0 0 0
#4 14/05/2024
24.60
0
 0 24.60 24.60 24.60 0 0 0
#5 13/05/2024
24.60
0.30
 100 24.60 24.60 24.60 0 0 0
#6 10/05/2024
24.30
0.60
 5 23.70 23.70 23.70 0 0 0
#7 09/05/2024
23.70
-0.60
 0 23.70 23.70 23.70 0 0 0
#8 08/05/2024
24.30
2.30
 300 22.50 24.30 22.50 0 0 0
#9 07/05/2024
22
-0.40
 1,000 21.60 22 21.60 0 0 0
#10 06/05/2024
22.40
0
 17 22.40 22.40 22.40 0 0 0
#11 03/05/2024
22.40
0.80
 200 22.40 22.40 22.40 0 0 0
#12 02/05/2024
21.60
0.70
 100 21.60 21.60 21.60 0 0 0
#13 26/04/2024
20.90
0
 0 20.90 20.90 20.90 0 0 0
#14 25/04/2024
20.90
0
 0 20.90 20.90 20.90 0 0 0
#15 24/04/2024
20.90
0
 0 20.90 20.90 20.90 0 0 0
#16 23/04/2024
20.90
0
 0 20.90 20.90 20.90 0 0 0
#17 22/04/2024
20.90
0
 0 20.90 20.90 20.90 0 0 0
#18 19/04/2024
20.90
0
 0 20.90 20.90 20.90 0 0 0
#19 17/04/2024
20.90
0
 2 20.90 20.90 20.90 0 0 0
#20 16/04/2024
20.90
1.90
 100 20.90 20.90 20.90 0 0 0
#21 15/04/2024
19
0.70
 200 19 19 19 0 0 0
#22 12/04/2024
18.30
-2.20
 1,101 18.30 18.30 18.30 0 0 0
#23 11/04/2024
20.50
0.80
 90,000 20.50 20.50 20.50 0 0 0
#24 10/04/2024
19.70
0.50
 6,407 21.70 21.70 19.40 0 0 0
#25 09/04/2024
19.20
-2.70
 105,000 19.20 19.20 19.20 0 0 0
#26 08/04/2024
21.90
2.70
 2,100 21.50 21.90 21.50 0 0 0
#27 05/04/2024
19.20
-3.90
 7,410 23.30 23.30 19 0 0 0
#28 04/04/2024
23.10
2.30
 2,801 23.30 23.30 18.60 0 0 0
#29 03/04/2024
20.80
-3.50
 8,300 24.20 24.20 20.70 0 0 0
#30 02/04/2024
24.30
1
 300 24.30 24.30 24.30 0 0 0
#31 01/04/2024
23.30
2
 401 23.40 23.40 23.30 0 0 0
#32 29/03/2024
21.30
0.20
 600 21.60 21.60 21.30 0 0 0
#33 28/03/2024
21.10
-0.60
 6,000 24.80 24.80 18.60 0 0 0
#34 27/03/2024
21.70
-2.30
 103 21.70 21.70 21.70 0 0 0
#35 26/03/2024
24
3.50
 10,800 24.90 24.90 18.60 0 0 0
#36 25/03/2024
20.50
-4.40
 500 22.10 22.10 20.50 0 0 0
#37 22/03/2024
24.90
-0.90
 2,200 28.90 28.90 21.70 0 200 -0.0
#38 21/03/2024
25.80
2.80
 900 29.80 29.80 23 0 0 0
#39 20/03/2024
23
-2.60
 200 29 29 23 0 0 0
#40 19/03/2024
25.60
3.50
 500 25.60 25.60 25.60 0 0 0
#41 18/03/2024
22.10
0
 900 25.40 25.40 22.10 0 0 0
#42 15/03/2024
22.10
0.20
 1,100 23.10 23.10 22.10 0 0 0
#43 14/03/2024
21.90
2.40
 3,700 22.40 22.40 19.10 0 0 0
#44 13/03/2024
19.50
0
 0 19.50 19.50 19.50 0 0 0
#45 12/03/2024
19.50
0
 0 19.50 19.50 19.50 0 0 0
#46 11/03/2024
19.50
-0.10
 200 19.50 19.50 19.50 0 0 0
#47 08/03/2024
19.60
0
 0 19.60 19.60 19.60 0 0 0
#48 07/03/2024
19.60
0
 0 19.60 19.60 19.60 0 0 0
#49 06/03/2024
19.60
0
 0 19.60 19.60 19.60 0 0 0
#50 05/03/2024
19.60
0
 0 19.60 19.60 19.60 0 0 0
#51 04/03/2024
19.60
0
 0 19.60 19.60 19.60 0 0 0
#52 01/03/2024
19.60
0
 0 19.60 19.60 19.60 0 0 0
#53 29/02/2024
19.60
0
 0 19.60 19.60 19.60 0 0 0
#54 28/02/2024
19.60
0
 0 19.60 19.60 19.60 0 0 0
#55 27/02/2024
19.60
0
 0 19.60 19.60 19.60 0 0 0
#56 26/02/2024
19.60
0
 0 19.60 19.60 19.60 0 0 0
#57 23/02/2024
19.60
1
 100 19.60 19.60 19.60 0 0 0
#58 22/02/2024
18.60
-1
 1,149 17 18.60 17 0 0 0
#59 21/02/2024
19.60
1.50
 600 18.40 19.60 18.40 0 0 0
#60 20/02/2024
18.10
-0.30
 0 18.10 18.10 18.10 0 0 0
#61 19/02/2024
18.40
0
 800 16.70 18.40 16.70 0 0 0
#62 16/02/2024
18.40
0
 0 18.40 18.40 18.40 0 0 0
#63 15/02/2024
18.40
-0.10
 130 18.40 18.40 18.40 0 0 0
#64 07/02/2024
18.50
-0.10
 100 18.50 18.50 18.50 0 0 0
#65 06/02/2024
18.60
0.20
 0 18.60 18.60 18.60 0 0 0
#66 05/02/2024
18.40
0
 10 18.60 18.60 18.60 0 0 0
#67 02/02/2024
18.40
-0.10
 600 19.80 19.80 18.40 0 0 0
#68 01/02/2024
18.50
-1.10
 0 18.50 18.50 18.50 0 0 0
#69 31/01/2024
19.60
-0.40
 1,800 17.10 19.60 17.10 0 0 0
#70 30/01/2024
20
0
 0 20 20 20 0 0 0
#71 29/01/2024
20
1.70
 100 20 20 20 0 0 0
#72 26/01/2024
18.30
0
 0 18.30 18.30 18.30 0 0 0
#73 25/01/2024
18.30
-0.30
 0 18.30 18.30 18.30 0 0 0
#74 24/01/2024
18.60
-1.60
 500 17.20 18.60 17.20 0 0 0
#75 23/01/2024
20.20
2.50
 100 20.20 20.20 20.20 0 0 0
#76 22/01/2024
17.70
-0.30
 200 17.70 17.70 17.70 0 0 0
#77 19/01/2024
18
0.50
 3,600 17.40 18 17.40 0 0 0
#78 18/01/2024
17.50
0
 0 17.50 17.50 17.50 0 0 0
#79 17/01/2024
17.50
0
 0 17.50 17.50 17.50 0 0 0
#80 16/01/2024
17.50
0
 0 17.50 17.50 17.50 0 0 0
#81 15/01/2024
17.50
0
 0 17.50 17.50 17.50 0 0 0
#82 12/01/2024
17.50
0.30
 100 17.50 17.50 17.50 0 0 0
#83 11/01/2024
17.20
-0.30
 800 16.10 17.20 16 0 0 0
#84 10/01/2024
17.50
0
 0 17.50 17.50 17.50 0 0 0
#85 09/01/2024
17.50
1.30
 0 17.50 17.50 17.50 0 0 0
#86 08/01/2024
16.20
-1.80
 600 20.60 20.60 16.10 0 0 0
#87 05/01/2024
18
0
 0 18 18 18 0 0 0
#88 04/01/2024
18
0
 100 18 18 18 0 0 0
#89 03/01/2024
18
0
 0 18 18 18 0 0 0
#90 02/01/2024
18
1.40
 100 18 18 18 0 0 0
#91 29/12/2023
16.60
-2.20
 3,200 18.70 18.70 16.50 0 0 0
#92 28/12/2023
18.80
0
 0 18.80 18.80 18.80 0 0 0
#93 27/12/2023
18.80
0
 0 18.80 18.80 18.80 0 0 0
#94 26/12/2023
18.80
0.40
 500 18.80 18.80 18.80 0 0 0
#95 25/12/2023
18.40
1.50
 800 16.90 18.40 16.90 0 0 0
#96 22/12/2023
16.90
-1.80
 7,000 18.60 18.60 16.70 0 0 0
#97 21/12/2023
18.70
0.20
 800 16.50 18.70 16.50 0 0 0
#98 20/12/2023
18.50
-0.10
 1,300 16.50 18.50 16.40 0 0 0
#99 19/12/2023
18.60
0.10
 300 21.10 21.10 16.20 0 0 0
#100 18/12/2023
18.50
-0.30
 1,500 18.60 20.20 17.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |