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)
27/11/2017
13.55
 26,680 13.55 13.71 13.55 0 22,000 -0.4
24/11/2017
13.55
 40,980 13.27 13.55 13.31 0 20,000 -0.3
23/11/2017
13.27
 101,390 13.19 13.31 13.19 0 150 -0.0
22/11/2017
13.19
 20,310 13.19 13.31 13.15 0 0 0
21/11/2017
13.19
 7,290 13.31 13.31 13.19 0 0 0
20/11/2017
13.31
 3,050 13.11 13.31 13.15 0 750 -0.0
17/11/2017
13.11
 61,030 13.23 13.43 13.07 0 37,530 -0.6
16/11/2017
13.23
 6,100 13.27 13.31 13.23 500 0 0.0
15/11/2017
13.27
 1,120 13.31 13.31 13.27 0 0 0
14/11/2017
13.31
 24,610 13.23 13.31 13.07 0 10,000 -0.2
13/11/2017
13.23
 47,000 13.23 13.43 13.15 4,000 0 0.1
10/11/2017
13.23
 11,520 13.23 13.39 13.07 900 2,000 -0.0
09/11/2017
13.23
 24,950 13.15 13.39 13.07 0 0 0
08/11/2017
13.15
 11,900 13.15 13.23 13.15 0 0 0
07/11/2017
13.15
 20,420 13.51 13.51 13.15 0 70 -0.0
06/11/2017
13.51
 12,180 13.39 13.51 13.23 0 0 0
03/11/2017
13.39
 25,790 13.23 13.47 13.19 0 2,160 -0.0
02/11/2017
13.23
 7,000 13.39 13.39 13.23 0 1,000 -0.0
01/11/2017
13.39
 39,380 13.15 13.47 13.23 0 12,500 -0.2
31/10/2017
13.15
 59,880 13.55 13.55 12.75 1,320 22,500 -0.4
30/10/2017
13.55
 52,080 13.63 13.71 13.55 0 22,920 -0.4
27/10/2017
13.63
 114,970 13.63 13.75 13.55 18,000 72,250 -0.9
26/10/2017
13.63
 27,000 13.83 13.87 13.63 3,000 18,180 -0.3
25/10/2017
13.83
 24,730 13.95 13.95 13.79 500 16,810 -0.3
24/10/2017
13.95
 82,580 13.95 14.11 13.87 9,000 16,610 -0.1
23/10/2017
13.95
 46,400 14.07 14.07 13.87 0 0 0
20/10/2017
14.07
 19,760 14.19 14.19 14.03 300 3,650 -0.1
19/10/2017
14.19
 3,310 14.27 14.27 14.03 200 0 0.0
18/10/2017
14.27
 4,420 14.35 14.35 14.03 0 0 0
17/10/2017
14.35
 57,980 14.07 14.35 14.03 0 0 0
16/10/2017
14.07
 16,700 14.19 14.19 14.03 4,050 0 0.1
13/10/2017
14.19
 181,100 14.19 14.19 13.91 60 158,910 -2.8
12/10/2017
14.19
 6,680 14.03 14.19 14.03 0 0 0
11/10/2017
14.03
 19,630 14.23 14.35 13.99 0 5,000 -0.1
10/10/2017
14.23
 16,850 14.19 14.35 13.55 1,690 0 0.0
09/10/2017
14.19
 3,650 14.03 14.19 13.99 0 0 0
06/10/2017
14.03
 21,950 14.03 14.03 13.79 0 12,000 -0.2
05/10/2017
14.03
 102,140 14.23 14.23 13.95 0 88,790 -1.6
04/10/2017
14.23
 41,840 14.39 14.39 14.19 0 6,520 -0.1
03/10/2017
14.39
 36,080 14.67 14.75 14.35 3,350 12,340 -0.2
02/10/2017
14.67
 3,200 14.67 15.06 14.67 450 0 0.0
29/09/2017
14.67
 7,770 14.43 15.06 14.51 0 0 0
28/09/2017
14.43
 38,450 15.14 15.14 14.43 13,960 0 0.3
27/09/2017
15.14
 12,350 15.14 15.14 14.99 0 0 0
26/09/2017
15.14
 20,570 15.62 15.62 14.95 0 2,300 -0.0
25/09/2017
15.62
 120,450 15.38 15.70 15.14 104,110 0 2.0
22/09/2017
15.38
 168,200 15.26 15.38 15.14 165,000 150 3.2
21/09/2017
15.26
 162,250 15.14 15.38 14.91 150,000 0 2.9
20/09/2017
15.14
 86,440 14.91 15.26 14.83 49,120 0 0.9
19/09/2017
14.91
 147,230 14.67 15.02 14.67 98,340 10,000 1.6
18/09/2017
14.67
 31,170 14.75 14.91 14.67 0 0 0
15/09/2017
14.75
 68,080 14.51 15.06 14.47 2,000 0 0.0
14/09/2017
14.51
 5,820 14.51 14.67 14.39 0 1,210 -0.0
13/09/2017
14.51
 63,330 14.43 14.59 14.03 33,030 19,300 0.2
12/09/2017
14.43
 165,830 14.43 14.47 14.11 0 150,660 -2.7
11/09/2017
14.43
 32,020 14.27 14.43 14.11 8,500 6,500 0.0
08/09/2017
14.27
 7,450 14.27 14.27 14.11 0 1,470 -0.0
07/09/2017
14.27
 30,230 14.27 14.35 14.19 0 5,950 -0.1
06/09/2017
14.27
 34,540 14.51 14.51 14.11 7,400 7,200 0.0
05/09/2017
14.51
 10,040 14.55 14.55 14.19 0 0 0
01/09/2017
14.55
 3,820 14.59 14.67 14.31 0 0 0
31/08/2017
14.59
 64,460 14.87 14.87 14.27 0 38,030 -0.7
30/08/2017
14.87
 2,420 14.75 14.87 14.59 2,200 0 0.0
29/08/2017
14.75
 44,080 14.59 14.75 13.95 50 8,000 -0.1
28/08/2017
14.59
 6,350 14.59 14.59 14.19 0 0 0
25/08/2017
14.59
 0 14.59 14.59 14.59 0 0 0
24/08/2017
14.59
 15,840 14.59 14.59 14.27 1,000 0 0.0
23/08/2017
14.59
 47,000 14.59 14.59 14.27 22,000 0 0.4
22/08/2017
14.59
 34,740 14.59 14.67 14.35 0 0 0
21/08/2017
14.59
 33,430 14.59 14.59 14.43 0 6,000 -0.1
18/08/2017
14.59
 11,690 14.67 14.83 14.59 0 0 0
17/08/2017
14.67
 57,980 14.91 14.91 14.59 2,000 29,000 -0.5
16/08/2017
14.91
 144,410 15.02 15.10 14.63 0 6,550 -0.1
15/08/2017
15.02
 11,070 15.02 15.14 14.83 0 710 -0.0
14/08/2017
15.02
 44,550 14.75 15.14 14.59 0 0 0
11/08/2017
14.75
 36,610 14.39 15.14 14.35 1,000 0 0.0
10/08/2017
14.39
 9,280 14.55 14.75 14.39 1,600 100 0.0
09/08/2017
14.55
 42,810 14.55 14.67 14.39 1,700 0 0.0
08/08/2017
14.55
 85,260 14.75 14.83 14.51 0 6,600 -0.1
07/08/2017
14.75
 23,990 15.02 15.14 14.59 350 0 0.0
04/08/2017
15.02
 69,640 14.99 15.30 14.59 1,400 300 0.0
03/08/2017
14.99
 75,570 15.06 15.46 14.91 100 52,610 -1.0
02/08/2017
15.06
 102,610 15.14 15.42 14.95 0 53,460 -1.0
01/08/2017
15.14
 55,600 15.62 15.62 15.14 1,000 0 0.0
31/07/2017
15.62
 150,680 14.95 15.62 14.83 10,000 11,700 -0.0
28/07/2017
14.95
 300,820 14.43 14.95 14.35 36,150 780 0.7
27/07/2017
14.43
 116,760 14.67 14.67 14.27 16,480 10,000 0.1
26/07/2017
14.67
 105,370 14.27 14.83 14.27 0 0 0
25/07/2017
14.27
 113,780 14.27 14.51 14.19 3,640 30,000 -0.5
24/07/2017
14.27
 111,400 13.87 14.27 13.87 3,810 14,040 -0.2
21/07/2017
13.87
 20,680 13.87 13.95 13.87 0 0 0
20/07/2017
13.87
 25,760 13.95 14.03 13.87 0 0 0
19/07/2017
13.95
 12,540 13.95 14.11 13.95 3,790 0 0.1
18/07/2017
13.95
 82,800 14.11 14.19 13.95 1,800 3,000 -0.0
17/07/2017
14.11
 91,000 14.19 14.35 13.95 1,870 0 0.0
14/07/2017
14.19
 183,860 13.67 14.35 13.71 65,000 0 1.1
13/07/2017
13.67
 164,300 13.71 13.75 13.55 28,300 0 0.5
12/07/2017
13.71
 11,370 13.71 13.71 13.51 0 0 0
11/07/2017
13.71
 43,880 13.55 13.71 13.47 1,950 0 0.0
10/07/2017
13.55
 57,150 13.71 13.71 13.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |