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)
18/09/2020
16.11
 8,610 16.19 16.19 15.60 0 0 0
17/09/2020
16.19
 98,120 16.24 16.36 15.86 200 17,300 -0.3
16/09/2020
16.24
 85,330 16.02 16.24 15.94 0 2,500 -0.0
15/09/2020
16.02
 73,910 15.52 16.53 15.60 0 0 0
14/09/2020
15.52
 108,760 14.51 15.52 14.68 0 33,430 -0.6
11/09/2020
14.51
 25,690 14.46 14.55 14.46 0 0 0
10/09/2020
14.46
 63,770 14.34 14.51 14.21 0 38,050 -0.6
09/09/2020
14.34
 12,160 14.55 14.55 14.34 0 12,160 -0.2
08/09/2020
14.55
 59,640 14.30 14.68 14.25 0 41,940 -0.7
07/09/2020
14.30
 21,130 14.30 14.42 14.25 20 10,220 -0.2
04/09/2020
14.30
 27,520 14.34 14.34 14.17 500 8,790 -0.1
03/09/2020
14.34
 37,760 14.25 14.42 14.25 0 37,340 -0.6
01/09/2020
14.25
 34,600 14.25 14.46 14.25 0 32,000 -0.5
31/08/2020
14.25
 49,090 14.30 14.42 14.25 0 39,030 -0.7
28/08/2020
14.30
 23,420 14.34 14.34 14.25 0 19,110 -0.3
27/08/2020
14.34
 27,880 14.34 14.46 14.25 0 18,030 -0.3
26/08/2020
14.34
 32,270 14.25 14.46 14.25 0 30,620 -0.5
25/08/2020
14.25
 72,230 14.34 14.51 14.25 0 59,030 -1.0
24/08/2020
14.34
 48,860 14.30 14.59 14.30 500 32,470 -0.5
21/08/2020
14.30
 5,230 14.30 14.34 14.25 0 3,580 -0.1
20/08/2020
14.30
 3,180 14.34 14.34 14.21 0 90 -0.0
19/08/2020
14.34
 18,560 14.34 14.38 14.34 0 4,100 -0.1
18/08/2020
14.34
 1,530 14.30 14.34 14.30 0 0 0
17/08/2020
14.30
 9,090 14.30 14.34 14.30 2,000 5,000 -0.1
14/08/2020
14.30
 25,240 14.13 14.38 14.04 3,100 9,120 -0.1
13/08/2020
14.13
 43,150 14.17 14.42 14.13 0 43,000 -0.7
12/08/2020
14.17
 2,400 14.42 14.42 14.17 0 0 0
11/08/2020
14.42
 5,010 14.13 14.51 14.09 0 0 0
10/08/2020
14.13
 1,730 14.09 14.34 14.09 0 0 0
07/08/2020
14.09
 38,690 14.09 14.38 14.04 20,550 33,360 -0.2
06/08/2020
14.09
 14,150 14.09 14.59 14.09 0 14,140 -0.2
05/08/2020
14.09
 36,630 14.04 14.51 14.04 0 36,600 -0.6
04/08/2020
14.04
 2,520 14.04 14.17 14.04 0 0 0
03/08/2020
14.04
 16,800 14.00 14.34 13.92 7,800 16,790 -0.1
31/07/2020
14.00
 2,750 14.42 14.46 13.96 0 0 0
30/07/2020
14.42
 1,500 14.51 14.51 14.42 0 0 0
29/07/2020
14.51
 5,060 14.59 14.59 13.92 0 0 0
28/07/2020
14.59
 560 14.09 14.59 14.34 0 0 0
27/07/2020
14.09
 3,030 14.55 14.55 14.09 0 0 0
24/07/2020
14.55
 116,550 14.55 14.59 14.17 0 53,120 -0.9
23/07/2020
14.55
 56,960 14.51 14.55 14.34 800 25,000 -0.4
22/07/2020
14.51
 11,170 14.51 14.51 14.42 0 0 0
21/07/2020
14.51
 6,920 14.42 14.51 14.34 3,030 1,500 0.0
20/07/2020
14.42
 49,410 14.46 14.51 14.38 0 8,750 -0.1
17/07/2020
14.46
 10,470 14.51 14.55 14.34 0 0 0
16/07/2020
14.51
 22,840 14.55 14.55 14.42 0 0 0
15/07/2020
14.55
 29,600 14.68 14.68 14.46 0 60 -0.0
14/07/2020
14.68
 6,810 14.72 14.72 14.68 0 0 0
13/07/2020
14.72
 6,520 14.72 14.72 14.46 2,500 3,500 -0.0
10/07/2020
14.72
 39,160 14.59 14.72 14.59 0 0 0
09/07/2020
14.59
 26,050 14.55 14.59 14.55 700 0 0.0
08/07/2020
14.55
 28,880 14.51 14.55 14.51 11,300 0 0.2
07/07/2020
14.51
 31,060 14.51 14.51 14.42 7,000 0 0.1
06/07/2020
14.51
 7,200 14.84 14.84 14.51 0 6,400 -0.1
03/07/2020
14.84
 17,010 14.76 14.84 14.51 11,500 10,000 0.0
02/07/2020
14.76
 10,110 14.68 14.76 14.68 0 0 0
01/07/2020
14.68
 13,210 14.84 15.01 14.68 9,730 0 0.2
30/06/2020
14.84
 5,030 14.68 15.60 14.76 0 0 0
29/06/2020
14.68
 4,800 14.59 14.68 14.63 3,800 0 0.1
26/06/2020
14.59
 15,200 14.63 14.68 14.59 0 0 0
25/06/2020
14.63
 770 14.68 14.80 14.59 0 100 -0.0
24/06/2020
14.68
 500 14.76 14.76 14.68 0 0 0
23/06/2020
14.76
 9,400 14.89 14.89 14.68 0 0 0
22/06/2020
14.89
 2,100 14.89 14.89 14.89 0 0 0
19/06/2020
14.89
 4,700 14.80 14.89 14.84 0 0 0
18/06/2020
14.80
 240 14.76 14.80 14.46 0 0 0
17/06/2020
14.76
 50 14.76 14.76 14.76 0 0 0
16/06/2020
14.76
 1,060 14.76 14.84 14.59 0 0 0
15/06/2020
14.76
 12,010 14.84 14.84 14.59 0 0 0
12/06/2020
14.84
 3,720 14.84 14.84 14.34 0 0 0
11/06/2020
14.84
 28,010 14.76 15.06 14.84 0 0 0
10/06/2020
14.76
 10,920 14.93 15.14 14.68 0 10,860 -0.2
09/06/2020
14.93
 15,790 14.84 14.93 14.84 480 20 0.0
08/06/2020
14.84
 23,600 14.84 15.18 14.38 12,400 7,270 0.1
05/06/2020
14.84
 38,020 14.84 15.01 14.34 0 7,260 -0.1
04/06/2020
14.84
 12,710 14.84 14.89 14.84 0 7,260 -0.1
03/06/2020
14.84
 16,860 14.84 14.84 14.76 0 7,260 -0.1
02/06/2020
14.84
 8,910 14.84 15.14 14.84 0 7,260 -0.1
01/06/2020
14.84
 56,200 14.93 15.14 14.76 31,770 41,260 -0.2
29/05/2020
14.93
 15,180 14.89 15.27 14.93 2,200 13,260 -0.2
28/05/2020
14.89
 27,860 14.80 15.18 14.89 0 26,260 -0.5
27/05/2020
14.80
 14,910 15.22 15.60 14.80 0 14,010 -0.2
26/05/2020
15.22
 26,760 15.86 16.02 15.22 0 14,260 -0.3
25/05/2020
15.86
 13,380 15.06 15.86 15.10 12,010 3,800 0.2
22/05/2020
15.06
 5,670 15.06 15.22 15.06 0 700 -0.0
21/05/2020
15.06
 5,840 15.01 15.39 15.06 0 4,840 -0.1
20/05/2020
15.01
 9,590 14.93 15.39 15.01 0 5,840 -0.1
19/05/2020
14.93
 5,250 15.01 15.18 14.93 0 4,840 -0.1
18/05/2020
15.01
 9,300 14.97 15.60 15.01 0 5,840 -0.1
15/05/2020
14.97
 9,090 14.97 15.18 14.97 0 5,840 -0.1
14/05/2020
14.97
 6,130 15.27 15.43 14.97 0 4,840 -0.1
13/05/2020
15.27
 7,170 15.27 15.35 15.22 0 5,840 -0.1
12/05/2020
15.27
 148,120 15.18 15.81 15.14 0 20,540 -0.4
11/05/2020
15.18
 9,950 15.06 15.86 15.06 0 6,540 -0.1
08/05/2020
15.06
 13,450 15.06 15.35 15.06 3,200 6,140 -0.1
07/05/2020
15.06
 301,830 14.84 15.86 14.84 0 38,840 -0.7
06/05/2020
14.84
 8,800 14.93 15.27 14.84 0 5,850 -0.1
05/05/2020
14.93
 26,850 14.76 15.31 14.76 0 4,840 -0.1
04/05/2020
14.76
 11,180 14.76 15.31 14.76 100 4,840 -0.1
29/04/2020
14.76
 19,780 14.93 15.01 14.76 30 19,780 -0.3

Chính sách bảo mật | Điều khoản sử dụng |