CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50.80
0
(0%)
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)
08/07/2020
14.26
 28,880 14.22 14.26 14.22 11,300 0 0.2
07/07/2020
14.22
 31,060 14.22 14.22 14.14 7,000 0 0.1
06/07/2020
14.22
 7,200 14.55 14.55 14.22 0 6,400 -0.1
03/07/2020
14.55
 17,010 14.47 14.55 14.22 11,500 10,000 0.0
02/07/2020
14.47
 10,110 14.39 14.47 14.39 0 0 0
01/07/2020
14.39
 13,210 14.55 14.72 14.39 9,730 0 0.2
30/06/2020
14.55
 5,030 14.39 15.30 14.47 0 0 0
29/06/2020
14.39
 4,800 14.30 14.39 14.35 3,800 0 0.1
26/06/2020
14.30
 15,200 14.35 14.39 14.30 0 0 0
25/06/2020
14.35
 770 14.39 14.51 14.30 0 100 -0.0
24/06/2020
14.39
 500 14.47 14.47 14.39 0 0 0
23/06/2020
14.47
 9,400 14.59 14.59 14.39 0 0 0
22/06/2020
14.59
 2,100 14.59 14.59 14.59 0 0 0
19/06/2020
14.59
 4,700 14.51 14.59 14.55 0 0 0
18/06/2020
14.51
 240 14.47 14.51 14.18 0 0 0
17/06/2020
14.47
 50 14.47 14.47 14.47 0 0 0
16/06/2020
14.47
 1,060 14.47 14.55 14.30 0 0 0
15/06/2020
14.47
 12,010 14.55 14.55 14.30 0 0 0
12/06/2020
14.55
 3,720 14.55 14.55 14.06 0 0 0
11/06/2020
14.55
 28,010 14.47 14.76 14.55 0 0 0
10/06/2020
14.47
 10,920 14.63 14.84 14.39 0 10,860 -0.2
09/06/2020
14.63
 15,790 14.55 14.63 14.55 480 20 0.0
08/06/2020
14.55
 23,600 14.55 14.88 14.10 12,400 7,270 0.1
05/06/2020
14.55
 38,020 14.55 14.72 14.06 0 7,260 -0.1
04/06/2020
14.55
 12,710 14.55 14.59 14.55 0 7,260 -0.1
03/06/2020
14.55
 16,860 14.55 14.55 14.47 0 7,260 -0.1
02/06/2020
14.55
 8,910 14.55 14.84 14.55 0 7,260 -0.1
01/06/2020
14.55
 56,200 14.63 14.84 14.47 31,770 41,260 -0.2
29/05/2020
14.63
 15,180 14.59 14.97 14.63 2,200 13,260 -0.2
28/05/2020
14.59
 27,860 14.51 14.88 14.59 0 26,260 -0.5
27/05/2020
14.51
 14,910 14.92 15.30 14.51 0 14,010 -0.2
26/05/2020
14.92
 26,760 15.54 15.71 14.92 0 14,260 -0.3
25/05/2020
15.54
 13,380 14.76 15.54 14.80 12,010 3,800 0.2
22/05/2020
14.76
 5,670 14.76 14.92 14.76 0 700 -0.0
21/05/2020
14.76
 5,840 14.72 15.09 14.76 0 4,840 -0.1
20/05/2020
14.72
 9,590 14.63 15.09 14.72 0 5,840 -0.1
19/05/2020
14.63
 5,250 14.72 14.88 14.63 0 4,840 -0.1
18/05/2020
14.72
 9,300 14.68 15.30 14.72 0 5,840 -0.1
15/05/2020
14.68
 9,090 14.68 14.88 14.68 0 5,840 -0.1
14/05/2020
14.68
 6,130 14.97 15.13 14.68 0 4,840 -0.1
13/05/2020
14.97
 7,170 14.97 15.05 14.92 0 5,840 -0.1
12/05/2020
14.97
 148,120 14.88 15.50 14.84 0 20,540 -0.4
11/05/2020
14.88
 9,950 14.76 15.54 14.76 0 6,540 -0.1
08/05/2020
14.76
 13,450 14.76 15.05 14.76 3,200 6,140 -0.1
07/05/2020
14.76
 301,830 14.55 15.54 14.55 0 38,840 -0.7
06/05/2020
14.55
 8,800 14.63 14.97 14.55 0 5,850 -0.1
05/05/2020
14.63
 26,850 14.47 15.01 14.47 0 4,840 -0.1
04/05/2020
14.47
 11,180 14.47 15.01 14.47 100 4,840 -0.1
29/04/2020
14.47
 19,780 14.63 14.72 14.47 30 19,780 -0.3
28/04/2020
14.63
 12,320 14.72 14.88 14.63 0 4,840 -0.1
27/04/2020
14.72
 8,480 14.47 15.01 14.72 0 4,840 -0.1
24/04/2020
14.47
 4,840 14.80 14.80 14.47 0 4,840 -0.1
23/04/2020
14.80
 14,470 14.76 15.05 14.76 9,330 4,840 0.1
22/04/2020
14.76
 9,280 14.30 14.88 14.76 0 4,840 -0.1
21/04/2020
14.30
 5,440 14.88 15.05 14.30 0 4,840 -0.1
20/04/2020
14.88
 24,210 14.80 15.30 14.80 100 4,840 -0.1
17/04/2020
14.80
 15,800 14.47 15.46 14.80 0 4,840 -0.1
16/04/2020
14.47
 18,310 14.06 14.88 14.22 0 12,710 -0.2
15/04/2020
14.06
 12,630 13.89 14.84 13.89 0 4,840 -0.1
14/04/2020
13.89
 23,010 14.47 14.63 13.89 0 20,520 -0.3
13/04/2020
14.47
 5,300 14.39 14.47 14.22 100 0 0.0
10/04/2020
14.39
 9,060 13.97 14.39 14.01 0 4,990 -0.1
09/04/2020
13.97
 17,400 14.22 15.01 13.97 0 14,990 -0.3
08/04/2020
14.22
 12,810 14.26 14.47 14.22 0 12,190 -0.2
07/04/2020
14.26
 6,450 14.80 15.59 14.26 3,600 4,840 -0.0
06/04/2020
14.80
 5,790 13.89 14.84 14.39 0 4,840 -0.1
03/04/2020
13.89
 30,230 13.64 14.47 13.64 0 14,840 -0.2
01/04/2020
13.64
 10,740 14.39 15.17 13.64 0 10,730 -0.2
31/03/2020
14.39
 23,270 15.42 16.04 14.39 0 16,950 -0.3
30/03/2020
15.42
 5,180 16.04 16.04 14.92 90 5,170 -0.1
27/03/2020
16.04
 12,220 15.67 16.08 15.46 9,000 190 0.2
26/03/2020
15.67
 1,320 14.88 15.67 14.88 200 0 0.0
25/03/2020
14.88
 360 14.80 15.54 14.88 0 0 0
24/03/2020
14.80
 18,770 15.71 15.71 14.63 0 14,310 -0.3
23/03/2020
15.71
 16,210 16.54 16.54 15.71 1,500 11,170 -0.2
20/03/2020
16.54
 6,960 16.49 17.36 15.75 100 0 0.0
19/03/2020
16.49
 9,980 15.54 16.49 15.30 0 1,030 -0.0
18/03/2020
15.54
 2,090 15.38 16.21 15.38 0 1,030 -0.0
17/03/2020
15.38
 49,440 16.12 16.83 15.30 0 45,500 -0.8
16/03/2020
16.12
 3,000 17.03 17.03 16.12 0 0 0
13/03/2020
17.03
 9,550 17.78 17.78 16.54 0 5,200 -0.1
12/03/2020
17.78
 887,970 17.78 17.78 16.70 0 70,410 -1.5
11/03/2020
17.78
 38,490 17.69 17.78 16.49 0 33,100 -0.7
10/03/2020
17.69
 16,010 17.40 17.86 17.69 0 1,000 -0.0
09/03/2020
17.40
 128,700 17.36 17.86 17.36 0 35,200 -0.7
06/03/2020
17.36
 18,640 18.11 18.19 17.36 0 9,410 -0.2
05/03/2020
18.11
 0 18.11 18.11 18.11 0 0 0
04/03/2020
18.11
 30,560 18.02 18.19 18.02 0 0 0
03/03/2020
18.02
 24,030 18.02 18.27 18.02 0 0 0
02/03/2020
18.02
 1,520 18.02 18.02 18.02 0 0 0
28/02/2020
18.02
 34,380 18.02 18.60 18.02 3,600 17,480 -0.3
27/02/2020
18.02
 13,000 17.94 18.81 17.94 0 12,220 -0.3
26/02/2020
17.94
 0 17.94 17.94 17.94 0 0 0
25/02/2020
17.94
 18,550 17.86 18.19 17.86 0 9,150 -0.2
24/02/2020
17.86
 8,000 17.86 17.86 17.12 0 0 0
21/02/2020
17.86
 3,300 17.78 17.86 17.86 0 0 0
20/02/2020
17.78
 950 17.69 17.78 17.61 0 0 0
19/02/2020
17.69
 10 17.69 17.69 17.69 0 0 0
18/02/2020
17.69
 30 17.69 17.69 17.69 0 0 0
17/02/2020
17.69
 21,060 17.78 18.19 17.69 2,000 11,150 -0.2

Chính sách bảo mật | Điều khoản sử dụng |