CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

49.05
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
(2024-04-16) 		1 2.08% 408,500 -8,705 -0.4
44.15
49
49
2 tháng
(2024-03-18) 		-0.50 -1.01% 1,069,800 80,995 3.9
44.15
49.50
49
3 tháng
(2024-02-16) 		1.50 3.16% 1,531,900 114,795 5.5
44.15
50
49
6 tháng
(2023-11-20) 		7.13 17.02% 2,778,700 -110,505 -4.4
41.44
50
49
12 tháng
(2023-05-22) 		11.39 30.29% 7,151,500 561,595 23.7
37.37
50
49
24 tháng
(2022-05-27) 		18.78 62.15% 48,313,900 1,082,162 40.6
22.18
50
49
36 tháng
(2021-06-01) 		31.07 173.22% 68,437,100 517,662 25.8
17.62
50
49
60 tháng
(2019-06-12) 		32.81 202.59% 87,366,250 -1,678,648 -15.8
13.92
50
49
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
49.05
0.05
 4,500 49.10 50 49.05 100 100 0
#2 16/05/2024
49
0
 16,900 49 49.50 48.80 300 500 -0.0
#3 15/05/2024
49
0.10
 6,500 48.10 49 48.10 0 2,100 -0.1
#4 14/05/2024
48.90
0.40
 8,900 48.60 49 47.50 300 0 0.0
#5 13/05/2024
48.50
0.50
 4,900 47.70 48.65 47.70 100 2,300 -0.1
#6 10/05/2024
48
0.30
 9,100 47.50 48.80 47.50 0 4,700 -0.2
#7 09/05/2024
47.70
0
 7,000 47 47.70 47 100 4,000 -0.2
#8 08/05/2024
47.70
-0.10
 6,900 46.60 47.80 46.60 0 100 -0.0
#9 07/05/2024
47.80
0.80
 2,500 46.80 47.80 46.80 500 0 0.0
#10 06/05/2024
47
1.50
 7,900 45.70 48 45.70 400 0 0.0
#11 03/05/2024
45.50
1.30
 15,900 44.50 46.95 44.50 0 0 0
#12 02/05/2024
44.20
0.05
 62,800 44.45 44.45 43 1,600 10,805 -0.4
#13 26/04/2024
44.15
-0.90
 63,200 44.50 45.25 44.05 0 100 -0.0
#14 25/04/2024
45.05
-1.65
 137,300 46.70 46.70 44 3,100 0 0.1
#15 24/04/2024
46.70
-0.50
 30,400 47.20 47.20 46.10 4,400 1,000 0.2
#16 23/04/2024
47.20
-0.70
 600 47.90 47.90 47.20 0 100 -0.0
#17 22/04/2024
47.90
-0.05
 4,500 47.20 48.50 47.20 100 800 -0.0
#18 19/04/2024
47.95
-0.25
 9,200 47.50 48 47.10 4,000 200 0.2
#19 17/04/2024
48.20
0.20
 400 48.35 48.35 48 100 0 0.0
#20 16/04/2024
48
0.50
 13,600 47 48 47 3,000 0 0.1
#21 15/04/2024
47.50
-0.50
 13,000 47.95 48 47.50 2,500 0 0.1
#22 12/04/2024
48
0
 49,700 48 48 47.05 10,800 0 0.5
#23 11/04/2024
48
0.30
 101,200 47.70 50 47.60 43,000 0 2.1
#24 10/04/2024
47.70
-1.25
 19,500 49.50 49.50 47.70 0 0 0
#25 09/04/2024
48.95
0.95
 74,500 47.50 50 47.50 17,800 1,500 0.8
#26 08/04/2024
48
-0.90
 26,800 48 48.50 48 0 0 0
#27 05/04/2024
48.90
-0.10
 800 49 49 48.60 0 0 0
#28 04/04/2024
49
0
 3,100 48.90 49 48.20 1,400 800 0.0
#29 03/04/2024
49
0
 17,900 48.50 49 48.50 16,300 5,600 0.5
#30 02/04/2024
49
0
 12,200 48.15 50 48.15 300 200 0.0
#31 01/04/2024
49
0
 12,300 49 49 48.70 0 0 0
#32 29/03/2024
49
0
 16,700 49 49.20 49 300 0 0.0
#33 28/03/2024
49
0.30
 80,400 48.70 50 48 1,000 500 0.0
#34 27/03/2024
48.70
0
 4,600 48.70 48.90 48.50 100 0 0.0
#35 26/03/2024
48.70
0.50
 18,500 48.25 49 48.25 5,600 0 0.3
#36 25/03/2024
48.20
-1.30
 53,200 49.50 49.50 46.50 0 0 0
#37 22/03/2024
49.50
0.50
 46,800 49 49.50 48 100 0 0.0
#38 21/03/2024
49
0
 38,200 49 49 47 0 1,000 -0.0
#39 20/03/2024
49
-0.50
 46,800 49.50 49.80 49 0 0 0
#40 19/03/2024
49.50
0
 8,400 49.50 49.50 49.30 0 0 0
#41 18/03/2024
49.50
-0.25
 16,700 49.75 50 49.20 200 100 0.0
#42 15/03/2024
49.75
-0.15
 3,100 49.90 49.90 49.60 100 0 0.0
#43 14/03/2024
49.90
-0.10
 6,800 50 50 49.50 0 1,800 -0.1
#44 13/03/2024
50
0
 19,200 50 50.30 49.90 0 0 0
#45 12/03/2024
50
0
 6,100 50 50.50 49.80 0 100 -0.0
#46 11/03/2024
50
0.10
 30,000 49.90 50.50 49.10 0 2,300 -0.1
#47 08/03/2024
49.90
-0.10
 5,000 50 50 49.50 0 0 0
#48 07/03/2024
50
0
 24,000 50 50 49.50 100 1,000 -0.0
#49 06/03/2024
50
0.20
 8,800 49.80 50.50 49.75 100 0 0.0
#50 05/03/2024
49.80
-0.10
 3,500 49.90 50.90 49.50 0 0 0
#51 04/03/2024
49.90
0.40
 20,000 49.50 52 49.70 3,000 0 0.2
#52 01/03/2024
49.50
-0.40
 9,900 49.90 49.90 49 0 400 -0.0
#53 29/02/2024
49.90
0
 18,400 49.90 49.90 49 2,300 100 0.1
#54 28/02/2024
49.90
0.90
 62,900 49 50 48.50 0 900 -0.0
#55 27/02/2024
49
-0.05
 5,700 49.05 50 49 500 0 0.0
#56 26/02/2024
49.05
-0.45
 40,400 49.50 49.90 48.40 800 1,500 -0.0
#57 23/02/2024
49.50
-0.40
 34,200 49.90 51.50 48.70 1,900 0 0.1
#58 22/02/2024
49.90
1
 16,800 48.90 52 48 400 100 0.0
#59 21/02/2024
48.90
0.50
 16,200 48.40 49 47.20 800 0 0.0
#60 20/02/2024
48.40
0.60
 80,400 47.80 48.50 47.35 32,000 0 1.5
#61 19/02/2024
47.80
0.30
 20,700 47.50 48.50 47.50 0 0 0
#62 16/02/2024
47.50
-0.90
 30,000 48.40 48.40 47.45 0 0 0
#63 15/02/2024
48.40
0.90
 40,800 47.50 48.45 47.50 20,600 5,800 0.7
#64 07/02/2024
47.50
0.50
 27,300 47 48 47 10,900 800 0.5
#65 06/02/2024
47
0.60
 22,400 46.40 49.50 46.50 7,000 0 0.3
#66 05/02/2024
46.40
-0.20
 43,900 46.60 46.75 46.20 600 100 0.0
#67 02/02/2024
46.60
-0.20
 38,700 46.80 46.90 46.30 400 0 0.0
#68 01/02/2024
46.80
0.20
 5,600 46.60 46.80 46.60 0 900 -0.0
#69 31/01/2024
46.60
0
 15,800 46.60 46.80 46.30 200 0 0.0
#70 30/01/2024
46.60
0
 39,500 46.60 46.85 46.10 1,500 8,100 -0.3
#71 29/01/2024
46.60
0
 1,000 46.60 46.85 46.50 0 0 0
#72 26/01/2024
46.60
0
 4,600 46.60 46.60 46.50 0 900 -0.0
#73 25/01/2024
46.60
0.10
 1,200 46.50 46.70 46.50 0 0 0
#74 24/01/2024
46.50
0.20
 11,300 46.30 46.50 46 0 0 0
#75 23/01/2024
46.30
0
 18,200 46.30 46.30 46 0 3,700 -0.2
#76 22/01/2024
46.30
-0.10
 3,800 46.40 46.50 46.30 200 800 -0.0
#77 19/01/2024
46.40
-0.05
 2,700 46.45 46.45 46.10 0 500 -0.0
#78 18/01/2024
46.45
-0.05
 700 46.50 48 46.45 400 0 0.0
#79 17/01/2024
46.50
0
 17,100 46.50 46.70 46.30 1,500 0 0.1
#80 16/01/2024
46.50
0
 20,400 46.50 47.05 46.25 18,700 0 0.9
#81 15/01/2024
46.50
-0.40
 7,100 46.90 46.90 46.30 1,100 0 0.1
#82 12/01/2024
46.90
0
 1,000 46.90 46.95 45.60 100 0 0.0
#83 11/01/2024
46.90
0.30
 37,800 46.60 47.05 45.50 0 0 0
#84 10/01/2024
46.60
0.10
 2,700 46.50 46.70 46.60 0 0 0
#85 09/01/2024
46.50
0.50
 4,500 46 48.90 46.40 0 0 0
#86 08/01/2024
46
-0.50
 18,800 46.50 48.40 46 0 0 0
#87 05/01/2024
46.50
0
 79,300 46.50 46.70 45.50 200 200 0
#88 04/01/2024
46.50
0
 16,000 46.50 46.60 45.70 0 0 0
#89 03/01/2024
46.50
1.20
 14,300 45.30 48.30 45.60 0 0 0
#90 02/01/2024
45.30
0.50
 14,200 44.80 45.30 44.60 0 0 0
#91 29/12/2023
44.80
-0.20
 12,900 45 45.20 44.50 0 0 0
#92 28/12/2023
45
-0.80
 12,800 45.80 46 44.50 600 0 0.0
#93 27/12/2023
45.80
1.25
 54,900 44.55 45.99 44.36 0 12,200 -0.6
#94 26/12/2023
44.55
0.19
 47,300 44.36 44.65 44.31 0 600 -0.0
#95 25/12/2023
44.36
0
 14,300 44.36 44.51 44.17 1,800 3,000 -0.1
#96 22/12/2023
44.36
0.29
 24,500 44.08 44.51 44.08 2,700 700 0.1
#97 21/12/2023
44.08
0.77
 30,600 43.31 44.08 43.31 1,700 26,900 -1.1
#98 20/12/2023
43.31
0.77
 85,400 42.54 44.36 42.64 0 78,200 -3.5
#99 19/12/2023
42.54
0
 97,100 42.54 42.59 42.45 0 30,000 -1.3
#100 18/12/2023
42.54
0
 34,800 42.54 42.83 42.45 0 31,400 -1.4

Chính sách bảo mật | Điều khoản sử dụng |