CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44
0
(0%)
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
(2025-11-19) 		-0.50 -1.12% 341,300 -24,600 -1.1
43.50
44.60
44
2 tháng
(2025-10-20) 		-0.01 -0.03% 708,800 -55,000 -2.4
41.91
44.75
44
3 tháng
(2025-09-22) 		-1.28 -2.83% 1,454,400 -709,900 -30.8
41.66
45.87
44
6 tháng
(2025-06-23) 		0.48 1.09% 3,222,900 -1,645,000 -73.2
41.66
47.79
44
12 tháng
(2024-12-24) 		-2.91 -6.21% 5,983,500 -2,792,258 -127.2
41.66
51.18
44
24 tháng
(2024-01-02) 		2.33 5.60% 10,221,600 -2,832,517 -129.5
40.61
51.18
44
36 tháng
(2023-01-04) 		16.37 59.27% 19,357,000 -1,769,477 -89.3
27.63
51.18
44
60 tháng
(2021-01-14) 		28.78 189.15% 82,566,800 -2,577,150 -113.2
14.02
51.18
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2019
17.07
 7,950 16.76 17.65 16.76 720 7,700 -0.2
17/12/2019
16.76
 53,920 17.30 17.30 16.76 1,200 17,100 -0.4
16/12/2019
17.30
 12,670 16.99 17.30 17.07 460 11,580 -0.2
13/12/2019
16.99
 31,060 16.91 17.45 16.91 0 8,800 -0.2
12/12/2019
16.91
 10,170 16.80 16.91 16.80 5,050 10,000 -0.1
11/12/2019
16.80
 15,030 16.68 17.14 16.80 40 14,180 -0.3
10/12/2019
16.68
 22,950 17.07 17.07 16.68 8,700 0 0.2
09/12/2019
17.07
 20,000 16.72 17.30 17.07 1,960 0 0.0
06/12/2019
16.72
 13,810 16.68 16.99 16.68 100 1,600 -0.0
05/12/2019
16.68
 62,320 17.07 17.07 16.68 200 13,800 -0.3
04/12/2019
17.07
 30,060 16.83 17.07 16.68 100 650 -0.0
03/12/2019
16.83
 4,460 17.07 17.07 16.83 600 0 0.0
02/12/2019
17.07
 1,610 16.68 17.07 16.68 110 0 0.0
29/11/2019
16.68
 24,830 17.61 17.61 16.68 1,800 24,300 -0.5
28/11/2019
17.61
 32,270 16.76 17.76 17.07 2,550 11,110 -0.2
27/11/2019
16.76
 10,140 16.68 17.03 16.76 3,740 6,920 -0.1
26/11/2019
16.68
 27,190 15.98 16.68 15.98 0 0 0
25/11/2019
15.98
 12,470 15.28 15.98 15.90 0 0 0
22/11/2019
15.28
 28,960 15.44 16.41 15.28 3,010 4,430 -0.0
21/11/2019
15.44
 1,760 15.28 16.29 15.24 0 0 0
20/11/2019
15.28
 9,810 16.29 16.29 15.28 0 0 0
19/11/2019
16.29
 4,000 16.06 16.29 16.14 0 0 0
18/11/2019
16.06
 2,640 16.21 16.21 16.06 0 0 0
15/11/2019
16.21
 36,960 15.75 16.80 14.89 0 4,000 -0.1
14/11/2019
15.75
 600 14.89 15.75 15.13 0 0 0
13/11/2019
14.89
 10 15.83 15.83 14.89 0 0 0
12/11/2019
15.83
 5,560 14.89 15.90 15.83 5,260 0 0.1
11/11/2019
14.89
 10 15.13 15.13 14.89 0 0 0
08/11/2019
15.13
 0 15.13 15.13 15.13 0 0 0
07/11/2019
15.13
 3,330 15.28 16.06 15.13 0 0 0
06/11/2019
15.28
 1,560 14.89 15.28 14.89 0 0 0
05/11/2019
14.89
 0 14.89 14.89 14.89 0 0 0
04/11/2019
14.89
 0 14.89 14.89 14.89 0 0 0
01/11/2019
14.89
 720 14.82 15.13 14.82 0 0 0
31/10/2019
14.82
 7,110 14.82 14.97 14.82 0 6,720 -0.1
30/10/2019
14.82
 3,920 14.82 14.97 14.82 0 3,410 -0.1
29/10/2019
14.82
 10 14.89 14.89 14.82 0 0 0
28/10/2019
14.89
 16,230 15.05 15.13 14.89 0 0 0
25/10/2019
15.05
 8,200 14.74 15.13 15.05 0 0 0
24/10/2019
14.74
 10 15.20 15.20 14.74 0 0 0
23/10/2019
15.20
 1,000 15.36 15.36 15.20 0 0 0
22/10/2019
15.36
 500 15.36 15.36 15.36 0 0 0
21/10/2019
15.36
 5,580 15.05 15.36 15.09 0 0 0
18/10/2019
15.05
 38,430 14.97 15.05 15.05 0 0 0
17/10/2019
14.97
 35,170 14.97 15.05 14.97 12,190 0 0.2
16/10/2019
14.97
 8,100 14.97 14.97 14.97 8,100 0 0.2
15/10/2019
14.97
 21,660 14.97 15.01 14.97 0 0 0
14/10/2019
14.97
 22,150 14.74 15.05 14.82 0 20,500 -0.4
11/10/2019
14.74
 0 14.74 14.74 14.74 0 0 0
10/10/2019
14.74
 0 14.74 14.74 14.74 0 0 0
09/10/2019
14.74
 1,050 14.74 14.86 14.74 40 0 0.0
08/10/2019
14.74
 34,500 15.01 15.01 14.74 0 30,500 -0.6
07/10/2019
15.01
 25,570 15.01 15.01 15.01 0 100 -0.0
04/10/2019
15.01
 9,880 15.01 15.01 15.01 0 0 0
03/10/2019
15.01
 94,450 14.82 15.05 15.01 0 0 0
02/10/2019
14.82
 0 14.82 14.82 14.82 0 0 0
01/10/2019
14.82
 8,000 15.01 15.01 14.82 0 8,000 -0.2
30/09/2019
15.01
 7,850 14.82 15.01 14.74 5,800 0 0.1
27/09/2019
14.82
 3,000 14.82 14.82 14.82 3,000 0 0.1
26/09/2019
14.82
 12,920 14.82 14.82 14.82 0 0 0
25/09/2019
14.82
 50,060 15.09 15.09 14.82 20,000 0 0.4
24/09/2019
15.09
 24,000 14.82 15.09 14.82 23,000 0 0.4
23/09/2019
14.82
 2,580 14.97 14.97 14.82 0 0 0
20/09/2019
14.97
 10 14.82 14.97 14.97 0 0 0
19/09/2019
14.82
 500 14.74 14.82 14.82 0 0 0
18/09/2019
14.74
 37,580 14.74 14.74 14.74 10,000 0 0.2
17/09/2019
14.74
 7,300 14.74 14.74 14.74 0 0 0
16/09/2019
14.74
 6,010 14.39 14.74 14.39 0 0 0
13/09/2019
14.39
 4,450 14.74 14.89 14.39 2,000 1,000 0.0
12/09/2019
14.74
 280 14.39 14.74 14.74 0 0 0
11/09/2019
14.39
 8,010 14.66 14.74 14.39 0 0 0
10/09/2019
14.66
 2,760 14.39 14.97 14.39 0 1,190 -0.0
09/09/2019
14.39
 9,230 14.89 14.89 14.39 0 0 0
06/09/2019
14.89
 58,000 14.89 14.89 14.89 0 6,000 -0.1
05/09/2019
14.89
 27,050 14.89 14.89 14.35 100 7,990 -0.1
04/09/2019
14.89
 7,610 14.89 15.09 14.89 0 0 0
03/09/2019
14.89
 8,100 14.82 14.89 14.82 0 0 0
30/08/2019
14.82
 24,400 14.89 14.97 14.82 0 1,840 -0.0
29/08/2019
14.89
 7,070 14.89 14.89 14.82 0 0 0
28/08/2019
14.89
 18,990 14.93 15.13 14.89 690 18,200 -0.3
27/08/2019
14.93
 10,440 15.09 15.09 14.89 0 8,000 -0.2
26/08/2019
15.09
 42,040 15.05 15.13 14.89 1,840 0 0.0
23/08/2019
15.05
 3,460 14.93 15.05 14.89 0 0 0
22/08/2019
14.93
 2,000 14.89 15.01 14.93 0 0 0
21/08/2019
14.89
 11,170 14.89 14.97 14.82 1,000 0 0.0
20/08/2019
14.89
 10,060 14.82 14.97 14.74 0 0 0
19/08/2019
14.82
 1,400 14.82 14.82 14.74 0 0 0
16/08/2019
14.82
 7,330 14.78 14.82 14.82 5,500 6,000 -0.0
15/08/2019
14.78
 7,450 14.89 14.89 14.78 4,000 0 0.1
14/08/2019
14.89
 3,500 14.74 14.89 14.82 2,500 0 0.0
13/08/2019
14.74
 17,900 14.82 14.82 14.74 0 10,000 -0.2
12/08/2019
14.82
 280 14.82 14.82 14.82 280 0 0.0
09/08/2019
14.82
 1,230 14.74 14.82 14.82 1,200 0 0.0
08/08/2019
14.74
 30,000 14.82 14.82 14.74 2,000 20,000 -0.3
07/08/2019
14.82
 3,160 14.74 14.97 14.74 1,500 0 0.0
06/08/2019
14.74
 40,710 14.74 14.89 14.74 2,100 0 0.0
05/08/2019
14.74
 18,960 14.74 15.01 14.74 0 0 0
02/08/2019
14.74
 67,820 14.74 14.74 14.74 20 40,000 -0.8
01/08/2019
14.74
 86,150 14.89 14.89 14.74 0 74,000 -1.4
31/07/2019
14.89
 31,260 14.74 14.89 14.70 0 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |