CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50.50
-0.30
(-0.59%)
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
(2024-10-29) 		1.39 2.82% 414,200 -27,686 -1.4
48.04
50.98
50.80
2 tháng
(2024-09-30) 		1.83 3.74% 884,900 -82,386 -4.1
48.04
50.98
50.80
3 tháng
(2024-08-30) 		1.69 3.43% 1,248,100 -107,186 -5.4
48.04
50.98
50.80
6 tháng
(2024-06-03) 		2.91 6.08% 1,986,700 -146,986 -7.3
47.89
52.35
50.80
12 tháng
(2023-12-04) 		8.06 18.86% 4,672,100 -246,986 -11.3
41.70
52.35
50.80
24 tháng
(2022-12-09) 		21.81 75.23% 13,943,400 1,000,654 38.0
28.54
52.35
50.80
36 tháng
(2021-12-14) 		25.44 100.31% 57,770,300 782,981 27.1
21.74
52.35
50.80
60 tháng
(2019-12-25) 		32.61 179.28% 86,997,090 -1,590,299 -18.4
13.64
52.35
50.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2020
15.71
 42,070 15.63 15.71 15.34 0 0 0
25/11/2020
15.63
 52,540 15.46 15.67 15.30 0 0 0
24/11/2020
15.46
 20,620 15.63 15.71 15.46 0 0 0
23/11/2020
15.63
 26,940 15.54 15.71 15.30 4,000 4,400 -0.0
20/11/2020
15.54
 32,930 15.79 15.79 15.38 0 0 0
19/11/2020
15.79
 141,460 15.38 15.79 14.92 0 77,420 -1.4
18/11/2020
15.38
 72,280 15.54 15.54 15.30 100 1,080 -0.0
17/11/2020
15.54
 167,710 16.33 16.37 15.21 150 0 0.0
16/11/2020
16.33
 20,750 16.62 16.62 16.33 50 3,000 -0.1
13/11/2020
16.62
 21,960 16.41 16.62 16.37 0 100 -0.0
12/11/2020
16.41
 33,820 16.45 16.74 16.41 0 13,070 -0.3
11/11/2020
16.45
 30,300 16.62 16.62 16.45 0 10,200 -0.2
10/11/2020
16.62
 59,330 16.95 16.95 16.45 0 4,500 -0.1
09/11/2020
16.95
 147,200 16.70 16.95 16.16 0 22,700 -0.5
06/11/2020
16.70
 55,700 16.00 16.70 15.71 0 200 -0.0
05/11/2020
16.00
 114,370 15.96 16.00 15.30 0 52,650 -1.0
04/11/2020
15.96
 62,560 15.96 16.04 15.71 0 11,050 -0.2
03/11/2020
15.96
 17,400 15.71 16.04 15.42 0 200 -0.0
02/11/2020
15.71
 11,930 15.96 15.96 15.54 0 200 -0.0
30/10/2020
15.96
 64,610 15.71 16.78 15.54 0 37,530 -0.7
29/10/2020
15.71
 38,530 16.25 16.25 15.71 0 3,990 -0.1
28/10/2020
16.25
 28,160 16.29 16.29 15.79 0 100 -0.0
27/10/2020
16.29
 42,050 16.33 16.33 15.25 0 13,710 -0.3
26/10/2020
16.33
 37,660 16.54 16.95 16.33 3,800 200 0.1
23/10/2020
16.54
 180,260 15.63 16.70 15.54 0 200 -0.0
22/10/2020
15.63
 121,510 16.45 16.45 15.63 0 0 0
21/10/2020
16.45
 139,680 17.20 17.20 16.21 0 130 -0.0
20/10/2020
17.20
 55,480 17.28 17.28 16.54 0 0 0
19/10/2020
17.28
 24,310 17.28 17.28 17.20 0 0 0
16/10/2020
17.28
 330,330 17.24 17.86 17.24 1,010 0 0.0
15/10/2020
17.24
 72,720 17.28 17.61 17.20 0 14,430 -0.3
14/10/2020
17.28
 88,790 17.36 17.36 17.20 0 25,570 -0.5
13/10/2020
17.36
 32,600 17.36 17.36 17.07 2,900 0 0.1
12/10/2020
17.36
 32,260 17.32 17.45 17.28 0 0 0
09/10/2020
17.32
 27,530 17.36 17.36 16.99 0 0 0
08/10/2020
17.36
 36,520 17.74 17.78 17.07 0 0 0
07/10/2020
17.74
 127,690 18.15 18.15 17.53 0 2,000 -0.0
06/10/2020
18.15
 83,680 18.19 18.19 17.98 0 0 0
05/10/2020
18.19
 55,370 18.19 18.52 18.02 200 0 0.0
02/10/2020
18.19
 206,870 18.27 18.77 18.11 0 5,300 -0.1
01/10/2020
18.27
 129,340 18.11 18.27 17.74 0 16,900 -0.4
30/09/2020
18.11
 77,300 17.98 18.19 17.78 0 13,650 -0.3
29/09/2020
17.98
 63,520 18.19 18.19 17.69 0 10,100 -0.2
28/09/2020
18.19
 60,930 18.02 18.60 17.78 0 2,080 -0.0
25/09/2020
18.02
 61,620 17.61 18.19 17.78 0 1,260 -0.0
24/09/2020
17.61
 154,700 16.54 17.69 16.25 0 0 0
23/09/2020
16.54
 44,830 16.12 16.54 16.12 0 0 0
22/09/2020
16.12
 54,450 15.87 16.54 15.67 0 320 -0.0
21/09/2020
15.87
 32,450 15.79 15.92 15.79 0 12,380 -0.2
18/09/2020
15.79
 8,610 15.87 15.87 15.30 0 0 0
17/09/2020
15.87
 98,120 15.92 16.04 15.54 200 17,300 -0.3
16/09/2020
15.92
 85,330 15.71 15.92 15.63 0 2,500 -0.0
15/09/2020
15.71
 73,910 15.21 16.21 15.30 0 0 0
14/09/2020
15.21
 108,760 14.22 15.21 14.39 0 33,430 -0.6
11/09/2020
14.22
 25,690 14.18 14.26 14.18 0 0 0
10/09/2020
14.18
 63,770 14.06 14.22 13.93 0 38,050 -0.6
09/09/2020
14.06
 12,160 14.26 14.26 14.06 0 12,160 -0.2
08/09/2020
14.26
 59,640 14.01 14.39 13.97 0 41,940 -0.7
07/09/2020
14.01
 21,130 14.01 14.14 13.97 20 10,220 -0.2
04/09/2020
14.01
 27,520 14.06 14.06 13.89 500 8,790 -0.1
03/09/2020
14.06
 37,760 13.97 14.14 13.97 0 37,340 -0.6
01/09/2020
13.97
 34,600 13.97 14.18 13.97 0 32,000 -0.5
31/08/2020
13.97
 49,090 14.01 14.14 13.97 0 39,030 -0.7
28/08/2020
14.01
 23,420 14.06 14.06 13.97 0 19,110 -0.3
27/08/2020
14.06
 27,880 14.06 14.18 13.97 0 18,030 -0.3
26/08/2020
14.06
 32,270 13.97 14.18 13.97 0 30,620 -0.5
25/08/2020
13.97
 72,230 14.06 14.22 13.97 0 59,030 -1.0
24/08/2020
14.06
 48,860 14.01 14.30 14.01 500 32,470 -0.5
21/08/2020
14.01
 5,230 14.01 14.06 13.97 0 3,580 -0.1
20/08/2020
14.01
 3,180 14.06 14.06 13.93 0 90 -0.0
19/08/2020
14.06
 18,560 14.06 14.10 14.06 0 4,100 -0.1
18/08/2020
14.06
 1,530 14.01 14.06 14.01 0 0 0
17/08/2020
14.01
 9,090 14.01 14.06 14.01 2,000 5,000 -0.1
14/08/2020
14.01
 25,240 13.85 14.10 13.77 3,100 9,120 -0.1
13/08/2020
13.85
 43,150 13.89 14.14 13.85 0 43,000 -0.7
12/08/2020
13.89
 2,400 14.14 14.14 13.89 0 0 0
11/08/2020
14.14
 5,010 13.85 14.22 13.81 0 0 0
10/08/2020
13.85
 1,730 13.81 14.06 13.81 0 0 0
07/08/2020
13.81
 38,690 13.81 14.10 13.77 20,550 33,360 -0.2
06/08/2020
13.81
 14,150 13.81 14.30 13.81 0 14,140 -0.2
05/08/2020
13.81
 36,630 13.77 14.22 13.77 0 36,600 -0.6
04/08/2020
13.77
 2,520 13.77 13.89 13.77 0 0 0
03/08/2020
13.77
 16,800 13.73 14.06 13.64 7,800 16,790 -0.1
31/07/2020
13.73
 2,750 14.14 14.18 13.68 0 0 0
30/07/2020
14.14
 1,500 14.22 14.22 14.14 0 0 0
29/07/2020
14.22
 5,060 14.30 14.30 13.64 0 0 0
28/07/2020
14.30
 560 13.81 14.30 14.06 0 0 0
27/07/2020
13.81
 3,030 14.26 14.26 13.81 0 0 0
24/07/2020
14.26
 116,550 14.26 14.30 13.89 0 53,120 -0.9
23/07/2020
14.26
 56,960 14.22 14.26 14.06 800 25,000 -0.4
22/07/2020
14.22
 11,170 14.22 14.22 14.14 0 0 0
21/07/2020
14.22
 6,920 14.14 14.22 14.06 3,030 1,500 0.0
20/07/2020
14.14
 49,410 14.18 14.22 14.10 0 8,750 -0.1
17/07/2020
14.18
 10,470 14.22 14.26 14.06 0 0 0
16/07/2020
14.22
 22,840 14.26 14.26 14.14 0 0 0
15/07/2020
14.26
 29,600 14.39 14.39 14.18 0 60 -0.0
14/07/2020
14.39
 6,810 14.43 14.43 14.39 0 0 0
13/07/2020
14.43
 6,520 14.43 14.43 14.18 2,500 3,500 -0.0
10/07/2020
14.43
 39,160 14.30 14.43 14.30 0 0 0
09/07/2020
14.30
 26,050 14.26 14.30 14.26 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |