CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50
0.50
(1.01%)
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
(2024-10-09) 		-1 -1.96% 613,400 -44,100 -2.2
49
51
50
2 tháng
(2024-09-09) 		-0.30 -0.60% 1,128,900 -71,900 -3.6
49
51
50
3 tháng
(2024-08-12) 		-1.90 -3.66% 1,345,400 -87,500 -4.4
49
51.90
50
6 tháng
(2024-05-13) 		1.50 3.09% 2,013,500 -129,090 -6.4
48.50
53.40
50
12 tháng
(2023-11-14) 		8.13 19.41% 4,872,400 -234,295 -10.6
41.44
53.40
50
24 tháng
(2022-11-21) 		23.34 87.54% 15,113,800 1,000,065 38.6
26.01
53.40
50
36 tháng
(2021-11-24) 		24 92.27% 58,276,400 714,672 25.9
22.18
53.40
50
60 tháng
(2019-12-05) 		31.87 175.73% 87,246,480 -1,656,238 -19.0
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)
08/11/2024
50
 10,900 49.50 50 49 0 3,800 -0.2
07/11/2024
49.50
 9,200 49.55 50 48.50 400 1,800 -0.1
06/11/2024
49
 11,500 49.50 49.90 48.60 0 0 0
05/11/2024
49
 222,300 49.15 49.15 48 200 0 0.0
04/11/2024
49.20
 16,700 49.30 50.40 49.20 0 0 0
01/11/2024
50.40
 0 50.40 50.40 50.40 0 0 0
31/10/2024
50.40
 18,100 50 50.40 49.60 0 5,300 -0.3
30/10/2024
50.40
 15,000 52.80 52.80 50 0 100 -0.0
29/10/2024
50.40
 32,300 49.50 50.90 49 0 8,200 -0.4
28/10/2024
50
 28,000 50.10 50.30 49.80 1,400 11,100 -0.5
25/10/2024
50.30
 27,600 50.10 50.30 50 0 5,600 -0.3
24/10/2024
50.10
 9,800 50.20 50.20 50 0 5,400 -0.3
23/10/2024
50
 35,400 50.10 51 50 0 500 -0.0
22/10/2024
50.20
 7,400 50.40 50.50 50 0 0 0
21/10/2024
50.50
 40,900 50.40 50.90 50.40 0 0 0
18/10/2024
50.60
 17,700 50.40 51 50.30 0 0 0
17/10/2024
50.40
 17,200 50.30 50.80 50.30 0 0 0
16/10/2024
50.90
 800 52 52 50 0 0 0
15/10/2024
50.20
 4,600 50 50.30 50 0 100 -0.0
14/10/2024
50.10
 2,300 50.40 50.40 50.10 0 1,800 -0.1
11/10/2024
50.50
 2,900 50.50 51 50.50 2,000 0 0.1
10/10/2024
51
 20,900 50.70 51 50.30 0 0 0
09/10/2024
51
 61,900 52.70 52.70 50.30 0 4,400 -0.2
08/10/2024
50.30
 71,800 50.30 51 49.50 0 0 0
07/10/2024
50
 2,900 50 50.10 49.60 0 1,300 -0.1
04/10/2024
50.20
 3,800 51.60 51.60 50.20 800 0 0.0
03/10/2024
50.40
 77,300 50.20 50.50 50 0 6,200 -0.3
02/10/2024
50.20
 4,800 49.50 50.20 49.50 0 200 -0.0
01/10/2024
50.20
 23,200 49.95 50.20 49 0 1,800 -0.1
30/09/2024
49.95
 9,500 49.90 49.95 49.50 0 0 0
27/09/2024
49.95
 18,600 49.95 49.95 49 0 0 0
26/09/2024
49.95
 21,500 49.50 49.95 49 0 0 0
25/09/2024
50
 24,800 50 50 49.50 0 0 0
24/09/2024
50
 23,000 49.90 50.10 49.90 0 0 0
23/09/2024
49.90
 7,000 49.60 50 49 0 0 0
20/09/2024
50.10
 11,600 50.30 50.30 49.50 700 4,100 -0.2
19/09/2024
50
 49,700 50.30 50.30 50 0 6,000 -0.3
18/09/2024
50.30
 600 50.30 50.30 50 0 500 -0.0
17/09/2024
50.30
 5,000 50.30 50.50 49.50 0 3,500 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |