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
(2024-08-21) 		0.10 0.20% 351,000 -25,600 -1.3
49.50
50.30
50.10
2 tháng
(2024-07-22) 		-2.40 -4.57% 592,700 -56,200 -2.8
49.50
52.50
50.10
3 tháng
(2024-06-24) 		0.50 1.01% 829,600 -49,520 -2.4
49.50
53.40
50.10
6 tháng
(2024-03-25) 		1.90 3.94% 1,987,600 9,705 0.4
44.15
53.40
50.10
12 tháng
(2023-09-26) 		8.61 20.76% 4,675,600 72,305 3.1
40.72
53.40
50.10
24 tháng
(2022-10-03) 		18.63 59.22% 21,691,700 1,102,589 41.9
22.18
53.40
50.10
36 tháng
(2021-10-06) 		22.57 81.99% 62,092,700 873,772 31.4
22.18
53.40
50.10
60 tháng
(2019-10-17) 		33.82 207.78% 86,699,990 -1,635,618 -17.1
13.92
53.40
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
15.81
 30,810 15.81 15.81 15.81 0 0 0
10/07/2019
15.81
 12,210 15.69 16.02 15.69 2,000 0 0.0
09/07/2019
15.69
 37,680 15.69 16.02 15.69 0 0 0
08/07/2019
15.69
 7,660 15.60 15.69 15.60 2,000 0 0.0
05/07/2019
15.60
 24,960 15.60 15.86 15.60 1,020 150 0.0
04/07/2019
15.60
 10,620 15.60 15.94 15.60 7,500 0 0.1
03/07/2019
15.60
 27,530 15.60 15.60 15.60 0 0 0
02/07/2019
15.60
 18,600 15.52 15.60 15.52 11,000 0 0.2
01/07/2019
15.52
 18,850 15.10 15.52 15.10 14,900 0 0.3
28/06/2019
15.10
 15,030 15.27 15.27 14.93 1,300 6,500 -0.1
27/06/2019
15.27
 16,930 15.86 15.86 15.27 1,500 1,500 0
26/06/2019
15.86
 4,650 15.60 16.02 15.65 2,600 0 0.0
25/06/2019
15.60
 20,710 15.69 15.94 15.60 7,000 0 0.1
24/06/2019
15.69
 13,110 16.02 16.02 15.69 1,410 1,280 0.0
21/06/2019
16.02
 3,900 16.02 16.02 16.02 2,700 0 0.1
20/06/2019
16.02
 11,730 16.02 16.36 16.02 2,000 0 0.0
19/06/2019
16.02
 19,330 16.19 16.28 16.02 3,800 0 0.1
18/06/2019
16.19
 3,000 16.11 16.40 16.19 3,000 0 0.1
17/06/2019
16.11
 15,370 16.19 16.24 16.11 2,070 0 0.0
14/06/2019
16.19
 23,000 16.19 16.45 16.19 10,000 4,000 0.1
13/06/2019
16.19
 13,000 16.19 16.19 16.19 9,800 11,080 -0.0
12/06/2019
16.19
 34,160 16.19 16.45 16.19 9,070 28,000 -0.4
11/06/2019
16.19
 36,450 16.19 16.45 16.19 15,080 14,000 0.0
10/06/2019
16.19
 14,950 16.19 16.24 16.19 0 0 0
07/06/2019
16.19
 25,710 16.11 16.19 16.11 2,110 16,110 -0.3
06/06/2019
16.11
 41,060 16.19 16.28 16.11 3,720 0 0.1
05/06/2019
16.19
 136,550 16.11 16.28 16.11 3,000 52,050 -0.9
04/06/2019
16.11
 10,130 16.07 16.11 16.11 7,610 30 0.1
03/06/2019
16.07
 830 16.02 16.11 16.07 0 0 0
31/05/2019
16.02
 73,030 16.36 16.70 16.02 14,390 0 0.3
30/05/2019
16.36
 49,960 16.32 16.53 16.32 25,690 400 0.5
29/05/2019
16.32
 55,880 16.28 16.45 16.02 12,700 1,000 0.2
28/05/2019
16.28
 25,990 16.11 16.28 16.02 16,350 3,000 0.3
27/05/2019
16.11
 18,570 16.28 16.32 16.02 7,500 0 0.1
24/05/2019
16.28
 24,530 16.11 16.45 16.19 20,000 11,000 0.2
23/05/2019
16.11
 24,520 16.11 16.45 15.77 13,100 0 0.3
22/05/2019
16.11
 54,870 16.11 16.19 15.94 26,870 16,000 0.2
21/05/2019
16.11
 12,540 16.11 16.32 16.11 3,250 0 0.1
20/05/2019
16.11
 86,240 16.19 16.45 16.11 22,200 63,000 -0.8
17/05/2019
16.19
 41,980 16.15 16.32 16.15 13,500 37,000 -0.5
16/05/2019
16.15
 12,630 16.36 16.45 16.15 0 0 0
15/05/2019
16.36
 215,930 15.77 16.36 15.77 3,450 152,260 -2.8
14/05/2019
15.77
 282,480 15.69 16.02 15.69 15,020 234,210 -4.1
13/05/2019
15.69
 91,890 15.77 16.02 15.69 7,040 67,540 -1.1
10/05/2019
15.77
 28,000 15.94 16.24 15.77 21,790 7,950 0.3
09/05/2019
15.94
 54,770 15.86 16.40 15.86 31,560 0 0.6
08/05/2019
15.86
 50,450 15.77 16.24 15.86 23,020 8,000 0.3
07/05/2019
15.77
 28,670 16.02 16.28 15.77 19,350 0 0.4
06/05/2019
16.02
 39,680 15.94 16.02 15.69 30,070 190 0.6
03/05/2019
15.94
 115,860 15.18 16.11 15.60 72,750 22,000 1.0
02/05/2019
15.18
 53,580 15.60 15.94 15.18 20,120 14,000 0.1
26/04/2019
15.60
 135,490 15.60 16.28 15.60 39,360 0 0.7
25/04/2019
15.60
 26,240 15.60 15.77 15.60 18,800 0 0.3
24/04/2019
15.60
 32,700 15.31 15.86 15.31 9,020 0 0.2
23/04/2019
15.31
 11,620 15.18 15.31 14.93 4,170 0 0.1
22/04/2019
15.18
 113,370 14.76 15.27 14.76 31,590 15,820 0.3
19/04/2019
14.76
 122,810 14.63 15.18 14.76 20,300 7,500 0.2
18/04/2019
14.63
 118,870 14.84 15.18 14.63 5,810 25,270 -0.4
17/04/2019
14.84
 40,570 15.10 15.18 14.80 110 3,000 -0.1
16/04/2019
15.10
 28,340 14.59 15.14 14.76 23,220 5,630 0.3
12/04/2019
14.59
 44,990 14.84 14.89 14.59 200 26,000 -0.5
11/04/2019
14.84
 10,770 14.80 15.10 14.68 100 9,930 -0.2
10/04/2019
14.80
 6,030 14.68 15.27 14.68 6,000 0 0.1
09/04/2019
14.68
 181,060 14.63 14.93 14.63 0 26,500 -0.5
08/04/2019
14.63
 8,650 14.59 14.63 14.63 0 5,000 -0.1
05/04/2019
14.59
 5,010 14.46 14.59 14.59 5,010 150 0.1
04/04/2019
14.46
 400 14.46 14.46 14.46 400 0 0.0
03/04/2019
14.46
 3,300 14.46 14.46 14.46 0 0 0
02/04/2019
14.46
 3,030 14.42 14.51 14.46 0 2,170 -0.0
01/04/2019
14.42
 7,460 14.55 14.59 14.42 0 2,650 -0.0
29/03/2019
14.55
 1,310 14.51 14.59 14.51 0 0 0
28/03/2019
14.51
 4,430 14.51 14.51 14.51 4,430 1,320 0.1
27/03/2019
14.51
 35,670 14.59 15.18 14.51 10,000 35,150 -0.4
26/03/2019
14.59
 25,540 14.59 14.76 14.59 11,000 0 0.2
25/03/2019
14.59
 10,950 14.68 14.68 14.59 0 500 -0.0
22/03/2019
14.68
 104,200 14.59 14.68 14.59 0 0 0
21/03/2019
14.59
 40,630 14.46 14.68 14.51 300 0 0.0
20/03/2019
14.46
 1,630 14.42 14.46 14.42 0 0 0
19/03/2019
14.42
 94,620 14.59 14.59 14.42 0 0 0
18/03/2019
14.59
 156,080 14.42 14.68 14.42 0 130,950 -2.3
15/03/2019
14.42
 5,990 14.51 14.59 14.34 0 5,340 -0.1
14/03/2019
14.51
 5,480 14.84 14.84 14.51 0 1,500 -0.0
13/03/2019
14.84
 3,160 14.68 14.84 14.68 0 0 0
12/03/2019
14.68
 15,380 14.72 14.72 14.59 0 10 -0.0
11/03/2019
14.72
 4,100 14.59 14.72 14.59 0 0 0
08/03/2019
14.59
 5,170 14.51 14.63 14.51 0 0 0
07/03/2019
14.51
 300 14.46 14.51 14.51 0 0 0
06/03/2019
14.46
 23,510 14.46 14.59 14.46 0 0 0
05/03/2019
14.46
 19,060 14.42 15.10 14.34 0 3,690 -0.1
04/03/2019
14.42
 74,050 14.42 14.59 14.42 0 160 -0.0
01/03/2019
14.42
 2,020 14.34 14.55 14.34 0 2,000 -0.0
28/02/2019
14.34
 82,810 14.55 14.55 14.34 0 22,000 -0.4
27/02/2019
14.55
 46,830 14.38 14.55 14.38 0 41,980 -0.7
26/02/2019
14.38
 40,920 14.51 14.51 14.34 0 20,030 -0.3
25/02/2019
14.51
 99,740 14.34 14.51 14.34 14,000 46,240 -0.6
22/02/2019
14.34
 1,030 14.34 14.59 14.34 0 0 0
21/02/2019
14.34
 212,000 14.34 14.38 14.34 0 204,710 -3.5
20/02/2019
14.34
 173,000 14.59 14.59 14.34 100 83,000 -1.4
19/02/2019
14.59
 34,430 14.59 14.59 14.59 0 24,690 -0.4
18/02/2019
14.59
 31,240 14.59 14.59 14.51 0 22,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |