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)
07/02/2018
13.21
 54,550 13.05 13.21 12.89 0 17,000 -0.3
06/02/2018
13.05
 125,200 13.28 13.28 12.89 580 27,500 -0.4
05/02/2018
13.28
 38,410 13.17 13.28 13.09 0 7,960 -0.1
02/02/2018
13.17
 15,800 13.21 13.21 13.13 0 3,200 -0.1
01/02/2018
13.21
 17,990 13.24 13.24 13.13 200 4,040 -0.1
31/01/2018
13.24
 192,320 13.36 13.36 13.13 30,000 59,260 -0.5
30/01/2018
13.36
 51,270 13.40 13.40 13.28 30,000 160 0.5
29/01/2018
13.40
 41,660 13.36 13.40 13.36 0 9,160 -0.2
26/01/2018
13.36
 26,470 13.36 13.36 13.13 0 10,000 -0.2
25/01/2018
13.36
 47,670 13.21 13.36 13.17 11,000 0 0.2
22/01/2018
13.21
 14,470 13.28 13.28 13.13 0 0 0
19/01/2018
13.28
 104,910 13.21 13.40 13.01 0 0 0
18/01/2018
13.21
 45,600 13.21 13.21 13.13 0 0 0
17/01/2018
13.21
 66,560 13.21 13.36 13.05 3,780 28,000 -0.4
16/01/2018
13.21
 169,840 13.05 13.28 13.05 5,000 145,480 -2.4
15/01/2018
13.05
 158,360 13.36 13.36 12.97 0 109,350 -1.8
12/01/2018
13.36
 98,630 13.13 13.44 13.17 4,950 220 0.1
11/01/2018
13.13
 130,960 13.28 13.28 13.09 0 121,260 -2.0
10/01/2018
13.28
 85,300 13.36 13.36 13.01 0 3,950 -0.1
09/01/2018
13.36
 37,000 13.13 13.36 13.01 0 23,900 -0.4
08/01/2018
13.13
 54,560 13.21 13.28 13.01 960 51,370 -0.8
05/01/2018
13.21
 259,960 13.36 13.44 13.05 0 190,690 -3.2
04/01/2018
13.36
 40,990 13.28 13.44 13.13 0 10 -0.0
03/01/2018
13.28
 50,210 13.44 13.52 13.28 0 33,500 -0.6
02/01/2018
13.44
 49,420 13.44 13.44 13.28 0 120 -0.0
29/12/2017
13.44
 57,280 13.21 13.52 13.28 3,100 1,000 0.0
28/12/2017
13.21
 25,390 13.13 13.36 13.13 0 40 -0.0
27/12/2017
13.13
 99,280 13.52 13.52 13.13 0 63,000 -1.1
26/12/2017
13.52
 13,060 13.56 13.56 13.21 0 0 0
25/12/2017
13.56
 3,500 13.60 13.60 13.28 0 0 0
22/12/2017
13.60
 49,100 13.36 13.60 13.28 0 0 0
21/12/2017
13.36
 11,650 13.36 13.44 13.28 1,210 0 0.0
20/12/2017
13.36
 91,040 13.44 13.48 13.28 1,210 77,540 -1.3
19/12/2017
13.44
 352,830 13.44 13.52 13.13 0 321,690 -5.5
18/12/2017
13.44
 28,800 13.44 13.56 13.28 0 19,330 -0.3
15/12/2017
13.44
 126,620 13.44 13.67 13.28 2,300 42,000 -0.7
14/12/2017
13.44
 4,150 13.17 13.52 13.21 0 1,570 -0.0
13/12/2017
13.17
 39,160 13.52 13.83 13.05 0 36,910 -0.6
12/12/2017
13.52
 53,700 13.44 13.52 13.21 1,000 0 0.0
11/12/2017
13.44
 360 13.44 13.44 13.44 0 0 0
08/12/2017
13.44
 21,060 13.99 14.06 13.44 0 0 0
07/12/2017
13.99
 24,580 13.21 13.99 13.13 0 2,860 -0.0
06/12/2017
13.21
 52,110 13.75 13.75 13.21 1,300 28,790 -0.5
05/12/2017
13.75
 53,660 14.06 14.06 13.67 0 5,530 -0.1
04/12/2017
14.06
 58,030 13.60 14.14 13.60 1,060 9,370 -0.1
01/12/2017
13.60
 37,440 13.28 13.67 13.28 0 16,260 -0.3
30/11/2017
13.28
 29,030 13.32 13.52 13.28 630 20,620 -0.3
29/11/2017
13.32
 13,310 13.28 13.52 13.13 2,180 5,180 -0.1
28/11/2017
13.28
 8,250 13.28 13.36 13.28 0 0 0
27/11/2017
13.28
 26,680 13.28 13.44 13.28 0 22,000 -0.4
24/11/2017
13.28
 40,980 13.01 13.28 13.05 0 20,000 -0.3
23/11/2017
13.01
 101,390 12.93 13.05 12.93 0 150 -0.0
22/11/2017
12.93
 20,310 12.93 13.05 12.89 0 0 0
21/11/2017
12.93
 7,290 13.05 13.05 12.93 0 0 0
20/11/2017
13.05
 3,050 12.85 13.05 12.89 0 750 -0.0
17/11/2017
12.85
 61,030 12.97 13.17 12.81 0 37,530 -0.6
16/11/2017
12.97
 6,100 13.01 13.05 12.97 500 0 0.0
15/11/2017
13.01
 1,120 13.05 13.05 13.01 0 0 0
14/11/2017
13.05
 24,610 12.97 13.05 12.81 0 10,000 -0.2
13/11/2017
12.97
 47,000 12.97 13.17 12.89 4,000 0 0.1
10/11/2017
12.97
 11,520 12.97 13.13 12.81 900 2,000 -0.0
09/11/2017
12.97
 24,950 12.89 13.13 12.81 0 0 0
08/11/2017
12.89
 11,900 12.89 12.97 12.89 0 0 0
07/11/2017
12.89
 20,420 13.24 13.24 12.89 0 70 -0.0
06/11/2017
13.24
 12,180 13.13 13.24 12.97 0 0 0
03/11/2017
13.13
 25,790 12.97 13.21 12.93 0 2,160 -0.0
02/11/2017
12.97
 7,000 13.13 13.13 12.97 0 1,000 -0.0
01/11/2017
13.13
 39,380 12.89 13.21 12.97 0 12,500 -0.2
31/10/2017
12.89
 59,880 13.28 13.28 12.50 1,320 22,500 -0.4
30/10/2017
13.28
 52,080 13.36 13.44 13.28 0 22,920 -0.4
27/10/2017
13.36
 114,970 13.36 13.48 13.28 18,000 72,250 -0.9
26/10/2017
13.36
 27,000 13.56 13.60 13.36 3,000 18,180 -0.3
25/10/2017
13.56
 24,730 13.67 13.67 13.52 500 16,810 -0.3
24/10/2017
13.67
 82,580 13.67 13.83 13.60 9,000 16,610 -0.1
23/10/2017
13.67
 46,400 13.79 13.79 13.60 0 0 0
20/10/2017
13.79
 19,760 13.91 13.91 13.75 300 3,650 -0.1
19/10/2017
13.91
 3,310 13.99 13.99 13.75 200 0 0.0
18/10/2017
13.99
 4,420 14.06 14.06 13.75 0 0 0
17/10/2017
14.06
 57,980 13.79 14.06 13.75 0 0 0
16/10/2017
13.79
 16,700 13.91 13.91 13.75 4,050 0 0.1
13/10/2017
13.91
 181,100 13.91 13.91 13.64 60 158,910 -2.8
12/10/2017
13.91
 6,680 13.75 13.91 13.75 0 0 0
11/10/2017
13.75
 19,630 13.95 14.06 13.71 0 5,000 -0.1
10/10/2017
13.95
 16,850 13.91 14.06 13.28 1,690 0 0.0
09/10/2017
13.91
 3,650 13.75 13.91 13.71 0 0 0
06/10/2017
13.75
 21,950 13.75 13.75 13.52 0 12,000 -0.2
05/10/2017
13.75
 102,140 13.95 13.95 13.67 0 88,790 -1.6
04/10/2017
13.95
 41,840 14.10 14.10 13.91 0 6,520 -0.1
03/10/2017
14.10
 36,080 14.38 14.46 14.06 3,350 12,340 -0.2
02/10/2017
14.38
 3,200 14.38 14.77 14.38 450 0 0.0
29/09/2017
14.38
 7,770 14.14 14.77 14.22 0 0 0
28/09/2017
14.14
 38,450 14.85 14.85 14.14 13,960 0 0.3
27/09/2017
14.85
 12,350 14.85 14.85 14.69 0 0 0
26/09/2017
14.85
 20,570 15.32 15.32 14.65 0 2,300 -0.0
25/09/2017
15.32
 120,450 15.08 15.39 14.85 104,110 0 2.0
22/09/2017
15.08
 168,200 14.96 15.08 14.85 165,000 150 3.2
21/09/2017
14.96
 162,250 14.85 15.08 14.61 150,000 0 2.9
20/09/2017
14.85
 86,440 14.61 14.96 14.53 49,120 0 0.9
19/09/2017
14.61
 147,230 14.38 14.73 14.38 98,340 10,000 1.6
18/09/2017
14.38
 31,170 14.46 14.61 14.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |