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) 		0.40 0.79% 383,700 -27,686 -1.4
49
52
50.80
2 tháng
(2024-09-30) 		0.85 1.70% 854,400 -82,386 -4.1
49
52
50.80
3 tháng
(2024-08-30) 		0.70 1.40% 1,217,600 -107,186 -5.4
49
52
50.80
6 tháng
(2024-06-03) 		1.95 3.99% 1,956,200 -146,986 -7.3
48.85
53.40
50.80
12 tháng
(2023-12-04) 		7.20 16.52% 4,641,600 -246,986 -11.3
42.54
53.40
50.80
24 tháng
(2022-12-09) 		21.23 71.78% 13,912,900 1,000,654 38.0
29.11
53.40
50.80
36 tháng
(2021-12-14) 		24.93 96.36% 57,739,800 782,981 27.1
22.18
53.40
50.80
60 tháng
(2019-12-25) 		32.24 173.78% 86,966,590 -1,590,299 -18.4
13.92
53.40
50.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2018
13.89
 6,460 13.93 13.97 13.89 0 0 0
26/11/2018
13.93
 0 13.93 13.93 13.93 0 0 0
23/11/2018
13.93
 36,540 13.81 14.01 13.81 0 35,040 -0.6
22/11/2018
13.81
 3,330 14.06 14.47 13.81 0 0 0
21/11/2018
14.06
 0 14.06 14.06 14.06 0 0 0
20/11/2018
14.06
 7,520 13.81 14.06 13.64 0 0 0
19/11/2018
13.81
 0 13.81 13.81 13.81 0 0 0
16/11/2018
13.81
 2,000 13.81 13.81 13.81 0 0 0
15/11/2018
13.81
 3,990 13.81 13.97 13.81 0 0 0
14/11/2018
13.81
 21,790 13.81 13.85 13.64 650 21,480 -0.3
13/11/2018
13.81
 2,010 14.06 14.06 13.64 0 0 0
12/11/2018
14.06
 6,120 14.06 14.14 14.06 0 0 0
09/11/2018
14.06
 750 14.06 14.14 14.06 0 0 0
08/11/2018
14.06
 0 14.06 14.06 14.06 0 0 0
07/11/2018
14.06
 9,610 13.97 14.06 13.64 0 0 0
06/11/2018
13.97
 6,210 13.97 14.06 13.97 0 0 0
05/11/2018
13.97
 7,010 13.97 14.06 13.64 0 0 0
02/11/2018
13.97
 3,660 13.97 13.97 13.97 0 1,400 -0.0
01/11/2018
13.97
 39,280 14.14 14.14 13.97 0 10,500 -0.2
31/10/2018
14.14
 25,930 14.06 14.14 14.06 0 12,700 -0.2
30/10/2018
14.06
 22,170 14.06 14.55 14.01 0 11,000 -0.2
29/10/2018
14.06
 39,130 14.14 14.14 13.73 0 13,600 -0.2
26/10/2018
14.14
 1,110 14.22 14.22 14.10 0 0 0
25/10/2018
14.22
 45,360 14.39 14.43 14.06 0 15,820 -0.3
24/10/2018
14.39
 4,900 14.35 14.39 14.26 0 2,000 -0.0
23/10/2018
14.35
 10,880 14.55 14.63 14.30 0 1,990 -0.0
22/10/2018
14.55
 63,730 14.55 14.72 14.47 20 13,900 -0.2
19/10/2018
14.55
 14,660 14.47 14.55 14.47 0 2,910 -0.1
18/10/2018
14.47
 15,500 14.55 14.72 14.39 0 0 0
17/10/2018
14.55
 49,500 14.55 14.55 14.55 0 0 0
16/10/2018
14.55
 4,560 14.47 14.68 14.47 0 0 0
15/10/2018
14.47
 2,000 14.55 14.55 14.47 146,480 146,480 0
12/10/2018
14.55
 64,550 14.39 14.55 14.30 0 0 0
11/10/2018
14.39
 147,880 14.59 14.59 14.30 0 0 0
10/10/2018
14.59
 84,890 14.55 14.72 14.55 970 9,000 -0.1
09/10/2018
14.55
 18,450 14.63 14.63 14.55 0 0 0
08/10/2018
14.63
 9,370 14.55 14.63 14.55 100 0 0.0
05/10/2018
14.55
 9,210 14.51 14.55 14.51 0 0 0
04/10/2018
14.51
 19,860 14.47 14.55 14.47 0 0 0
03/10/2018
14.47
 33,530 14.55 14.55 14.47 1,000 19,350 -0.3
02/10/2018
14.55
 5,150 14.55 14.63 14.47 0 0 0
01/10/2018
14.55
 21,000 14.55 14.63 14.55 930 0 0.0
28/09/2018
14.55
 67,030 14.55 14.88 14.47 15,000 0 0.3
27/09/2018
14.55
 3,840 14.55 14.80 14.55 300 490 -0.0
26/09/2018
14.55
 54,370 14.55 14.63 14.26 0 310 -0.0
25/09/2018
14.55
 6,930 14.55 14.55 14.47 0 0 0
24/09/2018
14.55
 37,760 14.39 14.55 14.39 0 0 0
21/09/2018
14.39
 41,860 14.39 14.63 14.39 0 190 -0.0
20/09/2018
14.39
 80,010 14.39 14.43 14.30 0 0 0
19/09/2018
14.39
 47,500 14.47 14.47 14.39 8,940 210 0.2
18/09/2018
14.47
 12,820 14.43 14.47 14.43 140 0 0.0
17/09/2018
14.43
 11,390 14.39 14.88 14.39 0 0 0
14/09/2018
14.39
 21,590 14.30 14.39 14.30 0 1,590 -0.0
13/09/2018
14.30
 26,080 14.47 14.47 14.26 0 0 0
12/09/2018
14.47
 180 14.43 14.55 14.35 0 0 0
11/09/2018
14.43
 29,130 14.35 14.43 14.26 50 0 0.0
10/09/2018
14.35
 72,130 14.26 14.39 14.30 3,000 3,000 0.0
07/09/2018
14.26
 6,500 14.22 14.30 14.26 0 0 0
06/09/2018
14.22
 55,510 14.30 14.43 14.22 0 0 0
05/09/2018
14.30
 1,650 14.26 14.55 14.30 0 0 0
04/09/2018
14.26
 18,640 14.22 14.47 14.22 0 0 0
31/08/2018
14.22
 43,220 14.22 14.72 14.22 0 0 0
30/08/2018
14.22
 194,010 14.22 14.30 14.22 0 171,980 -3.0
29/08/2018
14.22
 153,320 14.18 14.72 14.18 0 151,750 -2.6
28/08/2018
14.18
 135,220 14.18 14.26 14.14 0 121,390 -2.1
27/08/2018
14.18
 114,300 14.22 14.26 14.18 0 111,290 -1.9
24/08/2018
14.22
 102,850 14.22 14.47 14.22 0 101,160 -1.7
23/08/2018
14.22
 104,170 14.30 14.35 14.22 0 101,160 -1.8
22/08/2018
14.30
 122,260 14.43 14.43 14.30 0 104,780 -1.8
21/08/2018
14.43
 112,540 14.59 14.68 14.43 0 103,230 -1.8
20/08/2018
14.59
 59,870 14.72 14.88 14.59 0 50,000 -0.9
17/08/2018
14.72
 24,290 14.68 15.05 14.72 0 0 0
16/08/2018
14.68
 19,380 14.63 14.72 14.63 0 0 0
15/08/2018
14.63
 10,750 14.76 14.80 14.63 0 3,850 -0.1
14/08/2018
14.76
 63,030 14.76 14.80 14.76 0 19,030 -0.3
13/08/2018
14.76
 9,540 14.72 14.80 14.39 200 5,000 -0.1
10/08/2018
14.72
 44,280 14.59 14.72 14.47 0 0 0
09/08/2018
14.59
 23,450 14.72 14.84 14.59 0 0 0
08/08/2018
14.72
 7,760 14.63 14.84 14.72 5,000 0 0.1
07/08/2018
14.63
 25,790 14.76 14.76 14.59 100 0 0.0
06/08/2018
14.76
 15,440 14.55 14.88 14.55 0 0 0
03/08/2018
14.55
 2,320 14.55 14.55 14.55 0 0 0
02/08/2018
14.55
 18,620 14.55 14.55 14.55 0 0 0
01/08/2018
14.55
 19,600 14.39 14.55 14.39 700 600 0.0
31/07/2018
14.39
 7,560 14.35 14.39 14.35 20 0 0.0
30/07/2018
14.35
 75,600 14.30 14.35 14.14 0 7,000 -0.1
27/07/2018
14.30
 19,910 14.30 14.39 14.30 0 0 0
26/07/2018
14.30
 21,060 14.22 14.30 14.22 0 0 0
25/07/2018
14.22
 1,000 14.14 14.22 14.22 0 0 0
24/07/2018
14.14
 76,470 14.30 14.30 14.14 0 5,080 -0.1
23/07/2018
14.30
 52,970 14.22 14.30 14.22 0 0 0
20/07/2018
14.22
 5,880 14.06 14.22 14.06 0 0 0
19/07/2018
14.06
 11,280 14.01 14.30 14.01 200 0 0.0
18/07/2018
14.01
 108,680 14.22 14.30 14.01 0 95,590 -1.6
17/07/2018
14.22
 3,260 14.22 14.22 14.14 0 0 0
16/07/2018
14.22
 9,960 14.06 14.22 14.06 0 0 0
13/07/2018
14.06
 14,050 14.06 14.14 14.06 0 0 0
12/07/2018
14.06
 32,850 13.52 14.06 13.81 0 0 0
11/07/2018
13.52
 96,700 14.06 14.06 13.52 0 22,300 -0.4
10/07/2018
14.06
 40,530 14.06 14.14 14.06 0 9,980 -0.2

Chính sách bảo mật | Điều khoản sử dụng |