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)
26/04/2019
15.30
 135,490 15.30 15.96 15.30 39,360 0 0.7
25/04/2019
15.30
 26,240 15.30 15.46 15.30 18,800 0 0.3
24/04/2019
15.30
 32,700 15.01 15.54 15.01 9,020 0 0.2
23/04/2019
15.01
 11,620 14.88 15.01 14.63 4,170 0 0.1
22/04/2019
14.88
 113,370 14.47 14.97 14.47 31,590 15,820 0.3
19/04/2019
14.47
 122,810 14.35 14.88 14.47 20,300 7,500 0.2
18/04/2019
14.35
 118,870 14.55 14.88 14.35 5,810 25,270 -0.4
17/04/2019
14.55
 40,570 14.80 14.88 14.51 110 3,000 -0.1
16/04/2019
14.80
 28,340 14.30 14.84 14.47 23,220 5,630 0.3
12/04/2019
14.30
 44,990 14.55 14.59 14.30 200 26,000 -0.5
11/04/2019
14.55
 10,770 14.51 14.80 14.39 100 9,930 -0.2
10/04/2019
14.51
 6,030 14.39 14.97 14.39 6,000 0 0.1
09/04/2019
14.39
 181,060 14.35 14.63 14.35 0 26,500 -0.5
08/04/2019
14.35
 8,650 14.30 14.35 14.35 0 5,000 -0.1
05/04/2019
14.30
 5,010 14.18 14.30 14.30 5,010 150 0.1
04/04/2019
14.18
 400 14.18 14.18 14.18 400 0 0.0
03/04/2019
14.18
 3,300 14.18 14.18 14.18 0 0 0
02/04/2019
14.18
 3,030 14.14 14.22 14.18 0 2,170 -0.0
01/04/2019
14.14
 7,460 14.26 14.30 14.14 0 2,650 -0.0
29/03/2019
14.26
 1,310 14.22 14.30 14.22 0 0 0
28/03/2019
14.22
 4,430 14.22 14.22 14.22 4,430 1,320 0.1
27/03/2019
14.22
 35,670 14.30 14.88 14.22 10,000 35,150 -0.4
26/03/2019
14.30
 25,540 14.30 14.47 14.30 11,000 0 0.2
25/03/2019
14.30
 10,950 14.39 14.39 14.30 0 500 -0.0
22/03/2019
14.39
 104,200 14.30 14.39 14.30 0 0 0
21/03/2019
14.30
 40,630 14.18 14.39 14.22 300 0 0.0
20/03/2019
14.18
 1,630 14.14 14.18 14.14 0 0 0
19/03/2019
14.14
 94,620 14.30 14.30 14.14 0 0 0
18/03/2019
14.30
 156,080 14.14 14.39 14.14 0 130,950 -2.3
15/03/2019
14.14
 5,990 14.22 14.30 14.06 0 5,340 -0.1
14/03/2019
14.22
 5,480 14.55 14.55 14.22 0 1,500 -0.0
13/03/2019
14.55
 3,160 14.39 14.55 14.39 0 0 0
12/03/2019
14.39
 15,380 14.43 14.43 14.30 0 10 -0.0
11/03/2019
14.43
 4,100 14.30 14.43 14.30 0 0 0
08/03/2019
14.30
 5,170 14.22 14.35 14.22 0 0 0
07/03/2019
14.22
 300 14.18 14.22 14.22 0 0 0
06/03/2019
14.18
 23,510 14.18 14.30 14.18 0 0 0
05/03/2019
14.18
 19,060 14.14 14.80 14.06 0 3,690 -0.1
04/03/2019
14.14
 74,050 14.14 14.30 14.14 0 160 -0.0
01/03/2019
14.14
 2,020 14.06 14.26 14.06 0 2,000 -0.0
28/02/2019
14.06
 82,810 14.26 14.26 14.06 0 22,000 -0.4
27/02/2019
14.26
 46,830 14.10 14.26 14.10 0 41,980 -0.7
26/02/2019
14.10
 40,920 14.22 14.22 14.06 0 20,030 -0.3
25/02/2019
14.22
 99,740 14.06 14.22 14.06 14,000 46,240 -0.6
22/02/2019
14.06
 1,030 14.06 14.30 14.06 0 0 0
21/02/2019
14.06
 212,000 14.06 14.10 14.06 0 204,710 -3.5
20/02/2019
14.06
 173,000 14.30 14.30 14.06 100 83,000 -1.4
19/02/2019
14.30
 34,430 14.30 14.30 14.30 0 24,690 -0.4
18/02/2019
14.30
 31,240 14.30 14.30 14.22 0 22,000 -0.4
15/02/2019
14.30
 63,510 14.06 14.30 14.22 0 49,310 -0.9
14/02/2019
14.06
 13,880 14.26 14.26 14.06 0 0 0
13/02/2019
14.26
 31,220 14.22 14.30 14.22 0 29,490 -0.5
12/02/2019
14.22
 34,800 14.18 14.22 14.18 0 31,870 -0.5
11/02/2019
14.18
 10,710 14.18 14.30 14.14 0 10,000 -0.2
01/02/2019
14.18
 28,730 14.22 14.22 14.14 9,000 27,730 -0.3
31/01/2019
14.22
 10 14.10 14.22 14.22 0 10 -0.0
30/01/2019
14.10
 20,210 14.14 14.14 14.06 0 16,210 -0.3
29/01/2019
14.14
 45,360 14.10 14.18 14.06 0 29,160 -0.5
28/01/2019
14.10
 34,170 14.06 14.22 14.06 0 17,250 -0.3
25/01/2019
14.06
 10 14.22 14.22 14.06 0 0 0
24/01/2019
14.22
 47,100 14.22 14.26 14.22 0 22,000 -0.4
23/01/2019
14.22
 1,870 14.14 14.22 14.14 0 0 0
22/01/2019
14.14
 25,800 14.06 14.22 14.06 1,000 17,830 -0.3
21/01/2019
14.06
 10,100 13.89 14.06 14.06 0 10,000 -0.2
18/01/2019
13.89
 20 13.89 13.89 13.89 0 0 0
17/01/2019
13.89
 67,260 14.18 14.18 13.81 0 0 0
16/01/2019
14.18
 29,600 13.85 14.18 14.06 0 19,310 -0.3
15/01/2019
13.85
 11,650 14.14 14.14 13.85 0 11,540 -0.2
14/01/2019
14.14
 210 14.14 14.14 14.06 0 0 0
11/01/2019
14.14
 11,000 14.14 14.14 14.14 0 0 0
10/01/2019
14.14
 3,510 14.18 14.18 14.14 0 10 -0.0
09/01/2019
14.18
 5,830 14.22 14.22 13.73 0 0 0
08/01/2019
14.22
 24,180 14.30 14.30 14.22 0 0 0
07/01/2019
14.30
 60 13.73 14.30 13.85 0 0 0
04/01/2019
13.73
 0 13.73 13.73 13.73 0 0 0
03/01/2019
13.73
 12,050 14.47 14.47 13.73 0 50 -0.0
02/01/2019
14.47
 10 13.85 14.47 14.47 0 0 0
28/12/2018
13.85
 7,020 14.06 14.14 13.85 0 0 0
27/12/2018
14.06
 2,700 13.97 14.06 14.06 0 0 0
26/12/2018
13.97
 1,680 13.97 13.97 13.97 0 0 0
25/12/2018
13.97
 35,210 13.89 14.06 13.81 0 0 0
24/12/2018
13.89
 10,760 14.06 14.10 13.64 0 0 0
21/12/2018
14.06
 4,210 14.06 14.06 13.64 0 370 -0.0
20/12/2018
14.06
 1,010 13.97 14.06 13.64 0 0 0
19/12/2018
13.97
 54,810 13.97 14.14 13.97 0 23,100 -0.4
18/12/2018
13.97
 0 13.97 13.97 13.97 0 0 0
17/12/2018
13.97
 30,800 13.97 13.97 13.97 0 14,950 -0.3
14/12/2018
13.97
 16,830 13.97 14.01 13.97 0 13,300 -0.2
13/12/2018
13.97
 31,600 13.97 14.14 13.97 0 18,750 -0.3
12/12/2018
13.97
 17,460 14.06 14.47 13.81 0 13,000 -0.2
11/12/2018
14.06
 710 14.39 14.63 14.06 0 0 0
10/12/2018
14.39
 2,330 13.85 14.47 13.97 0 0 0
07/12/2018
13.85
 58,090 13.89 13.97 13.77 0 24,220 -0.4
06/12/2018
13.89
 26,710 13.89 14.14 13.81 0 18,850 -0.3
05/12/2018
13.89
 34,780 13.89 13.97 13.81 0 14,180 -0.2
04/12/2018
13.89
 31,930 13.89 13.89 13.85 0 20,770 -0.3
03/12/2018
13.89
 43,700 13.89 13.97 13.81 0 24,980 -0.4
30/11/2018
13.89
 15,110 13.73 13.89 13.81 0 14,010 -0.2
29/11/2018
13.73
 3,010 13.89 13.97 13.73 0 0 0
28/11/2018
13.89
 2,610 13.89 13.97 13.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |