CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50.80
1
(2.01%)
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)
14/02/2020
17.78
 200 17.53 17.78 17.78 0 0 0
13/02/2020
17.53
 10,440 17.53 18.19 17.53 0 100 -0.0
12/02/2020
17.53
 10,630 17.40 17.69 17.36 0 10,230 -0.2
11/02/2020
17.40
 51,160 17.40 17.69 17.40 0 51,160 -1.1
10/02/2020
17.40
 18,700 17.40 17.78 17.40 0 17,200 -0.4
07/02/2020
17.40
 8,730 17.53 18.60 17.40 0 8,700 -0.2
06/02/2020
17.53
 6,830 17.36 18.27 17.36 0 5,320 -0.1
05/02/2020
17.36
 6,470 17.36 18.19 17.36 0 6,000 -0.1
04/02/2020
17.36
 520 18.19 18.19 17.36 0 100 -0.0
03/02/2020
18.19
 4,130 17.61 18.19 17.24 120 2,500 -0.0
31/01/2020
17.61
 8,600 17.61 17.61 17.61 0 0 0
30/01/2020
17.61
 270 17.53 18.69 17.61 260 0 0.0
22/01/2020
17.53
 3,130 18.56 18.60 17.53 0 3,110 -0.1
21/01/2020
18.56
 2,220 18.52 19.02 18.56 0 0 0
20/01/2020
18.52
 24,770 18.52 18.93 18.52 1,200 0 0.0
17/01/2020
18.52
 18,120 18.52 18.93 18.27 0 0 0
16/01/2020
18.52
 17,550 18.02 18.52 18.02 0 1,340 -0.0
15/01/2020
18.02
 100 17.07 18.02 18.02 0 100 -0.0
14/01/2020
17.07
 63,350 18.02 18.19 16.91 0 59,100 -1.3
13/01/2020
18.02
 5,520 17.98 18.19 18.02 0 0 0
10/01/2020
17.98
 0 17.98 17.98 17.98 0 0 0
09/01/2020
17.98
 1,390 18.52 18.89 17.98 0 0 0
08/01/2020
18.52
 100 18.36 18.52 18.52 100 0 0.0
07/01/2020
18.36
 16,500 18.44 18.44 18.36 0 1,500 -0.0
06/01/2020
18.44
 14,490 18.36 18.44 18.23 0 0 0
03/01/2020
18.36
 7,450 17.86 18.36 17.90 0 0 0
02/01/2020
17.86
 32,700 18.19 18.36 17.86 0 0 0
31/12/2019
18.19
 16,380 18.19 18.27 18.19 10 0 0.0
30/12/2019
18.19
 53,340 18.11 18.40 18.19 3,550 8,140 -0.1
27/12/2019
18.11
 9,580 18.77 18.77 18.11 0 4,500 -0.1
26/12/2019
18.77
 22,100 18.19 18.93 18.44 0 13,500 -0.3
25/12/2019
18.19
 9,970 18.44 18.81 17.16 500 5,620 -0.1
24/12/2019
18.44
 14,620 18.44 18.69 18.44 3,550 8,140 -0.1
23/12/2019
18.44
 19,740 18.44 18.60 18.44 90 3,500 -0.1
20/12/2019
18.44
 31,250 18.44 18.52 18.44 0 21,000 -0.5
19/12/2019
18.44
 10,500 18.19 18.44 18.27 0 1,300 -0.0
18/12/2019
18.19
 7,950 17.86 18.81 17.86 720 7,700 -0.2
17/12/2019
17.86
 53,920 18.44 18.44 17.86 1,200 17,100 -0.4
16/12/2019
18.44
 12,670 18.11 18.44 18.19 460 11,580 -0.2
13/12/2019
18.11
 31,060 18.02 18.60 18.02 0 8,800 -0.2
12/12/2019
18.02
 10,170 17.90 18.02 17.90 5,050 10,000 -0.1
11/12/2019
17.90
 15,030 17.78 18.27 17.90 40 14,180 -0.3
10/12/2019
17.78
 22,950 18.19 18.19 17.78 8,700 0 0.2
09/12/2019
18.19
 20,000 17.82 18.44 18.19 1,960 0 0.0
06/12/2019
17.82
 13,810 17.78 18.11 17.78 100 1,600 -0.0
05/12/2019
17.78
 62,320 18.19 18.19 17.78 200 13,800 -0.3
04/12/2019
18.19
 30,060 17.94 18.19 17.78 100 650 -0.0
03/12/2019
17.94
 4,460 18.19 18.19 17.94 600 0 0.0
02/12/2019
18.19
 1,610 17.78 18.19 17.78 110 0 0.0
29/11/2019
17.78
 24,830 18.77 18.77 17.78 1,800 24,300 -0.5
28/11/2019
18.77
 32,270 17.86 18.93 18.19 2,550 11,110 -0.2
27/11/2019
17.86
 10,140 17.78 18.15 17.86 3,740 6,920 -0.1
26/11/2019
17.78
 27,190 17.03 17.78 17.03 0 0 0
25/11/2019
17.03
 12,470 16.29 17.03 16.95 0 0 0
22/11/2019
16.29
 28,960 16.45 17.49 16.29 3,010 4,430 -0.0
21/11/2019
16.45
 1,760 16.29 17.36 16.25 0 0 0
20/11/2019
16.29
 9,810 17.36 17.36 16.29 0 0 0
19/11/2019
17.36
 4,000 17.12 17.36 17.20 0 0 0
18/11/2019
17.12
 2,640 17.28 17.28 17.12 0 0 0
15/11/2019
17.28
 36,960 16.78 17.90 15.87 0 4,000 -0.1
14/11/2019
16.78
 600 15.87 16.78 16.12 0 0 0
13/11/2019
15.87
 10 16.87 16.87 15.87 0 0 0
12/11/2019
16.87
 5,560 15.87 16.95 16.87 5,260 0 0.1
11/11/2019
15.87
 10 16.12 16.12 15.87 0 0 0
08/11/2019
16.12
 0 16.12 16.12 16.12 0 0 0
07/11/2019
16.12
 3,330 16.29 17.12 16.12 0 0 0
06/11/2019
16.29
 1,560 15.87 16.29 15.87 0 0 0
05/11/2019
15.87
 0 15.87 15.87 15.87 0 0 0
04/11/2019
15.87
 0 15.87 15.87 15.87 0 0 0
01/11/2019
15.87
 720 15.79 16.12 15.79 0 0 0
31/10/2019
15.79
 7,110 15.79 15.96 15.79 0 6,720 -0.1
30/10/2019
15.79
 3,920 15.79 15.96 15.79 0 3,410 -0.1
29/10/2019
15.79
 10 15.87 15.87 15.79 0 0 0
28/10/2019
15.87
 16,230 16.04 16.12 15.87 0 0 0
25/10/2019
16.04
 8,200 15.71 16.12 16.04 0 0 0
24/10/2019
15.71
 10 16.21 16.21 15.71 0 0 0
23/10/2019
16.21
 1,000 16.37 16.37 16.21 0 0 0
22/10/2019
16.37
 500 16.37 16.37 16.37 0 0 0
21/10/2019
16.37
 5,580 16.04 16.37 16.08 0 0 0
18/10/2019
16.04
 38,430 15.96 16.04 16.04 0 0 0
17/10/2019
15.96
 35,170 15.96 16.04 15.96 12,190 0 0.2
16/10/2019
15.96
 8,100 15.96 15.96 15.96 8,100 0 0.2
15/10/2019
15.96
 21,660 15.96 16.00 15.96 0 0 0
14/10/2019
15.96
 22,150 15.71 16.04 15.79 0 20,500 -0.4
11/10/2019
15.71
 0 15.71 15.71 15.71 0 0 0
10/10/2019
15.71
 0 15.71 15.71 15.71 0 0 0
09/10/2019
15.71
 1,050 15.71 15.83 15.71 40 0 0.0
08/10/2019
15.71
 34,500 16.00 16.00 15.71 0 30,500 -0.6
07/10/2019
16.00
 25,570 16.00 16.00 16.00 0 100 -0.0
04/10/2019
16.00
 9,880 16.00 16.00 16.00 0 0 0
03/10/2019
16.00
 94,450 15.79 16.04 16.00 0 0 0
02/10/2019
15.79
 0 15.79 15.79 15.79 0 0 0
01/10/2019
15.79
 8,000 16.00 16.00 15.79 0 8,000 -0.2
30/09/2019
16.00
 7,850 15.79 16.00 15.71 5,800 0 0.1
27/09/2019
15.79
 3,000 15.79 15.79 15.79 3,000 0 0.1
26/09/2019
15.79
 12,920 15.79 15.79 15.79 0 0 0
25/09/2019
15.79
 50,060 16.08 16.08 15.79 20,000 0 0.4
24/09/2019
16.08
 24,000 15.79 16.08 15.79 23,000 0 0.4
23/09/2019
15.79
 2,580 15.96 15.96 15.79 0 0 0
20/09/2019
15.96
 10 15.79 15.96 15.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |