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)
19/09/2019
15.79
 500 15.71 15.79 15.79 0 0 0
18/09/2019
15.71
 37,580 15.71 15.71 15.71 10,000 0 0.2
17/09/2019
15.71
 7,300 15.71 15.71 15.71 0 0 0
16/09/2019
15.71
 6,010 15.34 15.71 15.34 0 0 0
13/09/2019
15.34
 4,450 15.71 15.87 15.34 2,000 1,000 0.0
12/09/2019
15.71
 280 15.34 15.71 15.71 0 0 0
11/09/2019
15.34
 8,010 15.63 15.71 15.34 0 0 0
10/09/2019
15.63
 2,760 15.34 15.96 15.34 0 1,190 -0.0
09/09/2019
15.34
 9,230 15.87 15.87 15.34 0 0 0
06/09/2019
15.87
 58,000 15.87 15.87 15.87 0 6,000 -0.1
05/09/2019
15.87
 27,050 15.87 15.87 15.30 100 7,990 -0.1
04/09/2019
15.87
 7,610 15.87 16.08 15.87 0 0 0
03/09/2019
15.87
 8,100 15.79 15.87 15.79 0 0 0
30/08/2019
15.79
 24,400 15.87 15.96 15.79 0 1,840 -0.0
29/08/2019
15.87
 7,070 15.87 15.87 15.79 0 0 0
28/08/2019
15.87
 18,990 15.92 16.12 15.87 690 18,200 -0.3
27/08/2019
15.92
 10,440 16.08 16.08 15.87 0 8,000 -0.2
26/08/2019
16.08
 42,040 16.04 16.12 15.87 1,840 0 0.0
23/08/2019
16.04
 3,460 15.92 16.04 15.87 0 0 0
22/08/2019
15.92
 2,000 15.87 16.00 15.92 0 0 0
21/08/2019
15.87
 11,170 15.87 15.96 15.79 1,000 0 0.0
20/08/2019
15.87
 10,060 15.79 15.96 15.71 0 0 0
19/08/2019
15.79
 1,400 15.79 15.79 15.71 0 0 0
16/08/2019
15.79
 7,330 15.75 15.79 15.79 5,500 6,000 -0.0
15/08/2019
15.75
 7,450 15.87 15.87 15.75 4,000 0 0.1
14/08/2019
15.87
 3,500 15.71 15.87 15.79 2,500 0 0.0
13/08/2019
15.71
 17,900 15.79 15.79 15.71 0 10,000 -0.2
12/08/2019
15.79
 280 15.79 15.79 15.79 280 0 0.0
09/08/2019
15.79
 1,230 15.71 15.79 15.79 1,200 0 0.0
08/08/2019
15.71
 30,000 15.79 15.79 15.71 2,000 20,000 -0.3
07/08/2019
15.79
 3,160 15.71 15.96 15.71 1,500 0 0.0
06/08/2019
15.71
 40,710 15.71 15.87 15.71 2,100 0 0.0
05/08/2019
15.71
 18,960 15.71 16.00 15.71 0 0 0
02/08/2019
15.71
 67,820 15.71 15.71 15.71 20 40,000 -0.8
01/08/2019
15.71
 86,150 15.87 15.87 15.71 0 74,000 -1.4
31/07/2019
15.87
 31,260 15.71 15.87 15.67 0 6,000 -0.1
30/07/2019
15.71
 1,030 15.71 15.71 15.71 500 0 0.0
29/07/2019
15.71
 148,380 15.71 15.75 15.71 4,700 8,580 -0.1
26/07/2019
15.71
 26,350 15.71 15.71 15.71 0 0 0
25/07/2019
15.71
 2,940 15.71 15.87 15.71 1,500 0 0.0
24/07/2019
15.71
 33,730 15.46 16.04 14.88 10,150 0 0.2
23/07/2019
15.46
 13,400 15.30 15.71 15.46 0 0 0
22/07/2019
15.30
 35,720 15.71 15.71 15.30 0 0 0
19/07/2019
15.71
 12,900 15.54 15.71 15.71 0 0 0
18/07/2019
15.54
 24,730 15.54 15.59 15.54 0 0 0
17/07/2019
15.54
 50,560 15.54 15.71 15.54 2,000 0 0.0
16/07/2019
15.54
 14,730 15.54 15.71 15.54 2,600 0 0.0
15/07/2019
15.54
 1,030 15.50 15.54 15.50 0 0 0
12/07/2019
15.50
 43,180 15.50 15.50 15.50 0 5,500 -0.1
11/07/2019
15.50
 30,810 15.50 15.50 15.50 0 0 0
10/07/2019
15.50
 12,210 15.38 15.71 15.38 2,000 0 0.0
09/07/2019
15.38
 37,680 15.38 15.71 15.38 0 0 0
08/07/2019
15.38
 7,660 15.30 15.38 15.30 2,000 0 0.0
05/07/2019
15.30
 24,960 15.30 15.54 15.30 1,020 150 0.0
04/07/2019
15.30
 10,620 15.30 15.63 15.30 7,500 0 0.1
03/07/2019
15.30
 27,530 15.30 15.30 15.30 0 0 0
02/07/2019
15.30
 18,600 15.21 15.30 15.21 11,000 0 0.2
01/07/2019
15.21
 18,850 14.80 15.21 14.80 14,900 0 0.3
28/06/2019
14.80
 15,030 14.97 14.97 14.63 1,300 6,500 -0.1
27/06/2019
14.97
 16,930 15.54 15.54 14.97 1,500 1,500 0
26/06/2019
15.54
 4,650 15.30 15.71 15.34 2,600 0 0.0
25/06/2019
15.30
 20,710 15.38 15.63 15.30 7,000 0 0.1
24/06/2019
15.38
 13,110 15.71 15.71 15.38 1,410 1,280 0.0
21/06/2019
15.71
 3,900 15.71 15.71 15.71 2,700 0 0.1
20/06/2019
15.71
 11,730 15.71 16.04 15.71 2,000 0 0.0
19/06/2019
15.71
 19,330 15.87 15.96 15.71 3,800 0 0.1
18/06/2019
15.87
 3,000 15.79 16.08 15.87 3,000 0 0.1
17/06/2019
15.79
 15,370 15.87 15.92 15.79 2,070 0 0.0
14/06/2019
15.87
 23,000 15.87 16.12 15.87 10,000 4,000 0.1
13/06/2019
15.87
 13,000 15.87 15.87 15.87 9,800 11,080 -0.0
12/06/2019
15.87
 34,160 15.87 16.12 15.87 9,070 28,000 -0.4
11/06/2019
15.87
 36,450 15.87 16.12 15.87 15,080 14,000 0.0
10/06/2019
15.87
 14,950 15.87 15.92 15.87 0 0 0
07/06/2019
15.87
 25,710 15.79 15.87 15.79 2,110 16,110 -0.3
06/06/2019
15.79
 41,060 15.87 15.96 15.79 3,720 0 0.1
05/06/2019
15.87
 136,550 15.79 15.96 15.79 3,000 52,050 -0.9
04/06/2019
15.79
 10,130 15.75 15.79 15.79 7,610 30 0.1
03/06/2019
15.75
 830 15.71 15.79 15.75 0 0 0
31/05/2019
15.71
 73,030 16.04 16.37 15.71 14,390 0 0.3
30/05/2019
16.04
 49,960 16.00 16.21 16.00 25,690 400 0.5
29/05/2019
16.00
 55,880 15.96 16.12 15.71 12,700 1,000 0.2
28/05/2019
15.96
 25,990 15.79 15.96 15.71 16,350 3,000 0.3
27/05/2019
15.79
 18,570 15.96 16.00 15.71 7,500 0 0.1
24/05/2019
15.96
 24,530 15.79 16.12 15.87 20,000 11,000 0.2
23/05/2019
15.79
 24,520 15.79 16.12 15.46 13,100 0 0.3
22/05/2019
15.79
 54,870 15.79 15.87 15.63 26,870 16,000 0.2
21/05/2019
15.79
 12,540 15.79 16.00 15.79 3,250 0 0.1
20/05/2019
15.79
 86,240 15.87 16.12 15.79 22,200 63,000 -0.8
17/05/2019
15.87
 41,980 15.83 16.00 15.83 13,500 37,000 -0.5
16/05/2019
15.83
 12,630 16.04 16.12 15.83 0 0 0
15/05/2019
16.04
 215,930 15.46 16.04 15.46 3,450 152,260 -2.8
14/05/2019
15.46
 282,480 15.38 15.71 15.38 15,020 234,210 -4.1
13/05/2019
15.38
 91,890 15.46 15.71 15.38 7,040 67,540 -1.1
10/05/2019
15.46
 28,000 15.63 15.92 15.46 21,790 7,950 0.3
09/05/2019
15.63
 54,770 15.54 16.08 15.54 31,560 0 0.6
08/05/2019
15.54
 50,450 15.46 15.92 15.54 23,020 8,000 0.3
07/05/2019
15.46
 28,670 15.71 15.96 15.46 19,350 0 0.4
06/05/2019
15.71
 39,680 15.63 15.71 15.38 30,070 190 0.6
03/05/2019
15.63
 115,860 14.88 15.79 15.30 72,750 22,000 1.0
02/05/2019
14.88
 53,580 15.30 15.63 14.88 20,120 14,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |