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)
28/04/2020
14.93
 12,320 15.01 15.18 14.93 0 4,840 -0.1
27/04/2020
15.01
 8,480 14.76 15.31 15.01 0 4,840 -0.1
24/04/2020
14.76
 4,840 15.10 15.10 14.76 0 4,840 -0.1
23/04/2020
15.10
 14,470 15.06 15.35 15.06 9,330 4,840 0.1
22/04/2020
15.06
 9,280 14.59 15.18 15.06 0 4,840 -0.1
21/04/2020
14.59
 5,440 15.18 15.35 14.59 0 4,840 -0.1
20/04/2020
15.18
 24,210 15.10 15.60 15.10 100 4,840 -0.1
17/04/2020
15.10
 15,800 14.76 15.77 15.10 0 4,840 -0.1
16/04/2020
14.76
 18,310 14.34 15.18 14.51 0 12,710 -0.2
15/04/2020
14.34
 12,630 14.17 15.14 14.17 0 4,840 -0.1
14/04/2020
14.17
 23,010 14.76 14.93 14.17 0 20,520 -0.3
13/04/2020
14.76
 5,300 14.68 14.76 14.51 100 0 0.0
10/04/2020
14.68
 9,060 14.25 14.68 14.30 0 4,990 -0.1
09/04/2020
14.25
 17,400 14.51 15.31 14.25 0 14,990 -0.3
08/04/2020
14.51
 12,810 14.55 14.76 14.51 0 12,190 -0.2
07/04/2020
14.55
 6,450 15.10 15.90 14.55 3,600 4,840 -0.0
06/04/2020
15.10
 5,790 14.17 15.14 14.68 0 4,840 -0.1
03/04/2020
14.17
 30,230 13.92 14.76 13.92 0 14,840 -0.2
01/04/2020
13.92
 10,740 14.68 15.48 13.92 0 10,730 -0.2
31/03/2020
14.68
 23,270 15.73 16.36 14.68 0 16,950 -0.3
30/03/2020
15.73
 5,180 16.36 16.36 15.22 90 5,170 -0.1
27/03/2020
16.36
 12,220 15.98 16.40 15.77 9,000 190 0.2
26/03/2020
15.98
 1,320 15.18 15.98 15.18 200 0 0.0
25/03/2020
15.18
 360 15.10 15.86 15.18 0 0 0
24/03/2020
15.10
 18,770 16.02 16.02 14.93 0 14,310 -0.3
23/03/2020
16.02
 16,210 16.87 16.87 16.02 1,500 11,170 -0.2
20/03/2020
16.87
 6,960 16.83 17.71 16.07 100 0 0.0
19/03/2020
16.83
 9,980 15.86 16.83 15.60 0 1,030 -0.0
18/03/2020
15.86
 2,090 15.69 16.53 15.69 0 1,030 -0.0
17/03/2020
15.69
 49,440 16.45 17.16 15.60 0 45,500 -0.8
16/03/2020
16.45
 3,000 17.37 17.37 16.45 0 0 0
13/03/2020
17.37
 9,550 18.13 18.13 16.87 0 5,200 -0.1
12/03/2020
18.13
 887,970 18.13 18.13 17.04 0 70,410 -1.5
11/03/2020
18.13
 38,490 18.05 18.13 16.83 0 33,100 -0.7
10/03/2020
18.05
 16,010 17.75 18.22 18.05 0 1,000 -0.0
09/03/2020
17.75
 128,700 17.71 18.22 17.71 0 35,200 -0.7
06/03/2020
17.71
 18,640 18.47 18.56 17.71 0 9,410 -0.2
05/03/2020
18.47
 0 18.47 18.47 18.47 0 0 0
04/03/2020
18.47
 30,560 18.39 18.56 18.39 0 0 0
03/03/2020
18.39
 24,030 18.39 18.64 18.39 0 0 0
02/03/2020
18.39
 1,520 18.39 18.39 18.39 0 0 0
28/02/2020
18.39
 34,380 18.39 18.98 18.39 3,600 17,480 -0.3
27/02/2020
18.39
 13,000 18.30 19.19 18.30 0 12,220 -0.3
26/02/2020
18.30
 0 18.30 18.30 18.30 0 0 0
25/02/2020
18.30
 18,550 18.22 18.56 18.22 0 9,150 -0.2
24/02/2020
18.22
 8,000 18.22 18.22 17.46 0 0 0
21/02/2020
18.22
 3,300 18.13 18.22 18.22 0 0 0
20/02/2020
18.13
 950 18.05 18.13 17.96 0 0 0
19/02/2020
18.05
 10 18.05 18.05 18.05 0 0 0
18/02/2020
18.05
 30 18.05 18.05 18.05 0 0 0
17/02/2020
18.05
 21,060 18.13 18.56 18.05 2,000 11,150 -0.2
14/02/2020
18.13
 200 17.88 18.13 18.13 0 0 0
13/02/2020
17.88
 10,440 17.88 18.56 17.88 0 100 -0.0
12/02/2020
17.88
 10,630 17.75 18.05 17.71 0 10,230 -0.2
11/02/2020
17.75
 51,160 17.75 18.05 17.75 0 51,160 -1.1
10/02/2020
17.75
 18,700 17.75 18.13 17.75 0 17,200 -0.4
07/02/2020
17.75
 8,730 17.88 18.98 17.75 0 8,700 -0.2
06/02/2020
17.88
 6,830 17.71 18.64 17.71 0 5,320 -0.1
05/02/2020
17.71
 6,470 17.71 18.56 17.71 0 6,000 -0.1
04/02/2020
17.71
 520 18.56 18.56 17.71 0 100 -0.0
03/02/2020
18.56
 4,130 17.96 18.56 17.59 120 2,500 -0.0
31/01/2020
17.96
 8,600 17.96 17.96 17.96 0 0 0
30/01/2020
17.96
 270 17.88 19.06 17.96 260 0 0.0
22/01/2020
17.88
 3,130 18.93 18.98 17.88 0 3,110 -0.1
21/01/2020
18.93
 2,220 18.89 19.40 18.93 0 0 0
20/01/2020
18.89
 24,770 18.89 19.31 18.89 1,200 0 0.0
17/01/2020
18.89
 18,120 18.89 19.31 18.64 0 0 0
16/01/2020
18.89
 17,550 18.39 18.89 18.39 0 1,340 -0.0
15/01/2020
18.39
 100 17.42 18.39 18.39 0 100 -0.0
14/01/2020
17.42
 63,350 18.39 18.56 17.25 0 59,100 -1.3
13/01/2020
18.39
 5,520 18.34 18.56 18.39 0 0 0
10/01/2020
18.34
 0 18.34 18.34 18.34 0 0 0
09/01/2020
18.34
 1,390 18.89 19.27 18.34 0 0 0
08/01/2020
18.89
 100 18.72 18.89 18.89 100 0 0.0
07/01/2020
18.72
 16,500 18.81 18.81 18.72 0 1,500 -0.0
06/01/2020
18.81
 14,490 18.72 18.81 18.60 0 0 0
03/01/2020
18.72
 7,450 18.22 18.72 18.26 0 0 0
02/01/2020
18.22
 32,700 18.56 18.72 18.22 0 0 0
31/12/2019
18.56
 16,380 18.56 18.64 18.56 10 0 0.0
30/12/2019
18.56
 53,340 18.47 18.77 18.56 3,550 8,140 -0.1
27/12/2019
18.47
 9,580 19.15 19.15 18.47 0 4,500 -0.1
26/12/2019
19.15
 22,100 18.56 19.31 18.81 0 13,500 -0.3
25/12/2019
18.56
 9,970 18.81 19.19 17.50 500 5,620 -0.1
24/12/2019
18.81
 14,620 18.81 19.06 18.81 3,550 8,140 -0.1
23/12/2019
18.81
 19,740 18.81 18.98 18.81 90 3,500 -0.1
20/12/2019
18.81
 31,250 18.81 18.89 18.81 0 21,000 -0.5
19/12/2019
18.81
 10,500 18.56 18.81 18.64 0 1,300 -0.0
18/12/2019
18.56
 7,950 18.22 19.19 18.22 720 7,700 -0.2
17/12/2019
18.22
 53,920 18.81 18.81 18.22 1,200 17,100 -0.4
16/12/2019
18.81
 12,670 18.47 18.81 18.56 460 11,580 -0.2
13/12/2019
18.47
 31,060 18.39 18.98 18.39 0 8,800 -0.2
12/12/2019
18.39
 10,170 18.26 18.39 18.26 5,050 10,000 -0.1
11/12/2019
18.26
 15,030 18.13 18.64 18.26 40 14,180 -0.3
10/12/2019
18.13
 22,950 18.56 18.56 18.13 8,700 0 0.2
09/12/2019
18.56
 20,000 18.18 18.81 18.56 1,960 0 0.0
06/12/2019
18.18
 13,810 18.13 18.47 18.13 100 1,600 -0.0
05/12/2019
18.13
 62,320 18.56 18.56 18.13 200 13,800 -0.3
04/12/2019
18.56
 30,060 18.30 18.56 18.13 100 650 -0.0
03/12/2019
18.30
 4,460 18.56 18.56 18.30 600 0 0.0
02/12/2019
18.56
 1,610 18.13 18.56 18.13 110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |