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)
08/02/2021
15.87
 31,700 16.19 16.19 15.78 200 0 0.0
05/02/2021
16.19
 13,700 16.10 16.32 15.96 3,000 0 0.1
04/02/2021
16.10
 30,300 16.05 16.14 15.78 0 0 0
03/02/2021
16.05
 57,900 15.83 16.05 15.69 0 0 0
02/02/2021
15.83
 75,400 15.69 15.92 15.42 100 0 0.0
01/02/2021
15.69
 41,800 15.69 16.05 15.24 3,000 6,000 -0.1
29/01/2021
15.69
 16,200 15.24 15.96 14.53 0 2,500 -0.0
28/01/2021
15.24
 207,700 16.23 16.23 15.15 5,000 10,000 -0.1
27/01/2021
16.23
 53,100 17.04 17.04 16.23 700 0 0.0
26/01/2021
17.04
 137,000 17.35 17.93 16.14 5,000 900 0.1
25/01/2021
17.35
 274,500 16.23 17.35 16.28 0 0 0
22/01/2021
16.23
 35,400 16.41 16.68 15.87 0 0 0
21/01/2021
16.41
 48,500 16.01 16.50 16.05 0 1,900 -0.0
20/01/2021
16.01
 80,700 16.14 16.14 15.38 0 12,000 -0.2
19/01/2021
16.14
 37,100 16.63 16.63 16.14 0 500 -0.0
18/01/2021
16.63
 42,700 16.63 16.68 16.54 0 100 -0.0
15/01/2021
16.63
 31,500 16.54 16.68 16.54 4,000 100 0.1
14/01/2021
16.54
 53,800 16.59 16.77 16.54 0 100 -0.0
13/01/2021
16.59
 14,600 16.59 16.68 16.50 0 0 0
12/01/2021
16.59
 33,500 16.68 16.68 16.50 0 0 0
11/01/2021
16.68
 24,600 16.72 16.77 16.63 0 0 0
08/01/2021
16.72
 27,200 16.68 17.13 16.72 700 0 0.0
07/01/2021: Quyền mua cổ phiếu: 55/8 Giá: 10 (Volume + 14.55%, Ratio=0.15)
07/01/2021
16.68
 52,400 15.85 16.68 16.14 0 0 0
06/01/2021
15.86
 107,700 15.90 15.98 15.86 1,100 1,000 0.0
05/01/2021
15.90
 72,100 15.90 15.94 15.69 600 25,600 -0.5
04/01/2021
15.90
 150,200 15.86 16.02 15.60 100 0 0.0
31/12/2020
15.86
 120,740 15.86 15.98 15.77 100 50 0.0
30/12/2020
15.86
 40,310 15.77 15.90 15.77 0 0 0
29/12/2020
15.77
 77,720 15.77 15.86 15.65 0 0 0
28/12/2020
15.77
 64,240 15.69 15.77 15.65 0 5,700 -0.1
25/12/2020
15.69
 97,790 15.35 15.77 15.31 0 0 0
24/12/2020
15.35
 71,740 15.56 15.56 15.22 3,000 2,650 0.0
23/12/2020
15.56
 47,270 15.48 15.56 15.39 0 4,000 -0.1
22/12/2020
15.48
 92,280 15.69 15.69 15.43 0 0 0
21/12/2020
15.69
 43,760 15.60 15.69 15.48 0 0 0
18/12/2020
15.60
 136,810 15.69 15.73 15.56 1,080 0 0.0
17/12/2020
15.69
 120,700 15.77 15.86 15.69 270 0 0.0
16/12/2020
15.77
 307,940 15.73 15.94 15.69 0 0 0
15/12/2020
15.73
 79,110 15.69 16.02 15.73 0 0 0
14/12/2020
15.69
 84,240 15.81 15.86 15.69 0 0 0
11/12/2020
15.81
 47,520 15.77 15.86 15.73 0 0 0
10/12/2020
15.77
 47,520 15.90 15.90 15.77 0 0 0
09/12/2020
15.90
 19,800 15.86 15.98 15.86 0 4,020 -0.1
08/12/2020
15.86
 60,750 15.86 15.98 15.73 0 0 0
07/12/2020
15.86
 17,070 15.69 15.86 15.69 0 60 -0.0
04/12/2020
15.69
 72,010 15.86 15.86 15.65 3,000 0 0.1
03/12/2020
15.86
 15,650 15.90 15.94 15.69 20 0 0.0
02/12/2020
15.90
 17,980 15.94 15.94 15.73 4,290 0 0.1
01/12/2020
15.94
 10,750 15.94 15.94 15.69 0 0 0
30/11/2020
15.94
 25,220 15.94 16.02 15.73 1,140 1,500 -0.0
27/11/2020
15.94
 17,810 16.02 16.02 15.77 3,000 150 0.1
26/11/2020
16.02
 42,070 15.94 16.02 15.65 0 0 0
25/11/2020
15.94
 52,540 15.77 15.98 15.60 0 0 0
24/11/2020
15.77
 20,620 15.94 16.02 15.77 0 0 0
23/11/2020
15.94
 26,940 15.86 16.02 15.60 4,000 4,400 -0.0
20/11/2020
15.86
 32,930 16.11 16.11 15.69 0 0 0
19/11/2020
16.11
 141,460 15.69 16.11 15.22 0 77,420 -1.4
18/11/2020
15.69
 72,280 15.86 15.86 15.60 100 1,080 -0.0
17/11/2020
15.86
 167,710 16.66 16.70 15.52 150 0 0.0
16/11/2020
16.66
 20,750 16.95 16.95 16.66 50 3,000 -0.1
13/11/2020
16.95
 21,960 16.74 16.95 16.70 0 100 -0.0
12/11/2020
16.74
 33,820 16.78 17.08 16.74 0 13,070 -0.3
11/11/2020
16.78
 30,300 16.95 16.95 16.78 0 10,200 -0.2
10/11/2020
16.95
 59,330 17.29 17.29 16.78 0 4,500 -0.1
09/11/2020
17.29
 147,200 17.04 17.29 16.49 0 22,700 -0.5
06/11/2020
17.04
 55,700 16.32 17.04 16.02 0 200 -0.0
05/11/2020
16.32
 114,370 16.28 16.32 15.60 0 52,650 -1.0
04/11/2020
16.28
 62,560 16.28 16.36 16.02 0 11,050 -0.2
03/11/2020
16.28
 17,400 16.02 16.36 15.73 0 200 -0.0
02/11/2020
16.02
 11,930 16.28 16.28 15.86 0 200 -0.0
30/10/2020
16.28
 64,610 16.02 17.12 15.86 0 37,530 -0.7
29/10/2020
16.02
 38,530 16.57 16.57 16.02 0 3,990 -0.1
28/10/2020
16.57
 28,160 16.62 16.62 16.11 0 100 -0.0
27/10/2020
16.62
 42,050 16.66 16.66 15.56 0 13,710 -0.3
26/10/2020
16.66
 37,660 16.87 17.29 16.66 3,800 200 0.1
23/10/2020
16.87
 180,260 15.94 17.04 15.86 0 200 -0.0
22/10/2020
15.94
 121,510 16.78 16.78 15.94 0 0 0
21/10/2020
16.78
 139,680 17.54 17.54 16.53 0 130 -0.0
20/10/2020
17.54
 55,480 17.63 17.63 16.87 0 0 0
19/10/2020
17.63
 24,310 17.63 17.63 17.54 0 0 0
16/10/2020
17.63
 330,330 17.59 18.22 17.59 1,010 0 0.0
15/10/2020
17.59
 72,720 17.63 17.96 17.54 0 14,430 -0.3
14/10/2020
17.63
 88,790 17.71 17.71 17.54 0 25,570 -0.5
13/10/2020
17.71
 32,600 17.71 17.71 17.42 2,900 0 0.1
12/10/2020
17.71
 32,260 17.67 17.80 17.63 0 0 0
09/10/2020
17.67
 27,530 17.71 17.71 17.33 0 0 0
08/10/2020
17.71
 36,520 18.09 18.13 17.42 0 0 0
07/10/2020
18.09
 127,690 18.51 18.51 17.88 0 2,000 -0.0
06/10/2020
18.51
 83,680 18.56 18.56 18.34 0 0 0
05/10/2020
18.56
 55,370 18.56 18.89 18.39 200 0 0.0
02/10/2020
18.56
 206,870 18.64 19.15 18.47 0 5,300 -0.1
01/10/2020
18.64
 129,340 18.47 18.64 18.09 0 16,900 -0.4
30/09/2020
18.47
 77,300 18.34 18.56 18.13 0 13,650 -0.3
29/09/2020
18.34
 63,520 18.56 18.56 18.05 0 10,100 -0.2
28/09/2020
18.56
 60,930 18.39 18.98 18.13 0 2,080 -0.0
25/09/2020
18.39
 61,620 17.96 18.56 18.13 0 1,260 -0.0
24/09/2020
17.96
 154,700 16.87 18.05 16.57 0 0 0
23/09/2020
16.87
 44,830 16.45 16.87 16.45 0 0 0
22/09/2020
16.45
 54,450 16.19 16.87 15.98 0 320 -0.0
21/09/2020
16.19
 32,450 16.11 16.24 16.11 0 12,380 -0.2

Chính sách bảo mật | Điều khoản sử dụng |