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)
06/03/2019
13.30
 23,510 13.30 13.42 13.30 0 0 0
05/03/2019
13.30
 19,060 13.27 13.89 13.19 0 3,690 -0.1
04/03/2019
13.27
 74,050 13.27 13.42 13.27 0 160 -0.0
01/03/2019
13.27
 2,020 13.19 13.38 13.19 0 2,000 -0.0
28/02/2019
13.19
 82,810 13.38 13.38 13.19 0 22,000 -0.4
27/02/2019
13.38
 46,830 13.23 13.38 13.23 0 41,980 -0.7
26/02/2019
13.23
 40,920 13.34 13.34 13.19 0 20,030 -0.3
25/02/2019
13.34
 99,740 13.19 13.34 13.19 14,000 46,240 -0.6
22/02/2019
13.19
 1,030 13.19 13.42 13.19 0 0 0
21/02/2019
13.19
 212,000 13.19 13.23 13.19 0 204,710 -3.5
20/02/2019
13.19
 173,000 13.42 13.42 13.19 100 83,000 -1.4
19/02/2019
13.42
 34,430 13.42 13.42 13.42 0 24,690 -0.4
18/02/2019
13.42
 31,240 13.42 13.42 13.34 0 22,000 -0.4
15/02/2019
13.42
 63,510 13.19 13.42 13.34 0 49,310 -0.9
14/02/2019
13.19
 13,880 13.38 13.38 13.19 0 0 0
13/02/2019
13.38
 31,220 13.34 13.42 13.34 0 29,490 -0.5
12/02/2019
13.34
 34,800 13.30 13.34 13.30 0 31,870 -0.5
11/02/2019
13.30
 10,710 13.30 13.42 13.27 0 10,000 -0.2
01/02/2019
13.30
 28,730 13.34 13.34 13.27 9,000 27,730 -0.3
31/01/2019
13.34
 10 13.23 13.34 13.34 0 10 -0.0
30/01/2019
13.23
 20,210 13.27 13.27 13.19 0 16,210 -0.3
29/01/2019
13.27
 45,360 13.23 13.30 13.19 0 29,160 -0.5
28/01/2019
13.23
 34,170 13.19 13.34 13.19 0 17,250 -0.3
25/01/2019
13.19
 10 13.34 13.34 13.19 0 0 0
24/01/2019
13.34
 47,100 13.34 13.38 13.34 0 22,000 -0.4
23/01/2019
13.34
 1,870 13.27 13.34 13.27 0 0 0
22/01/2019
13.27
 25,800 13.19 13.34 13.19 1,000 17,830 -0.3
21/01/2019
13.19
 10,100 13.03 13.19 13.19 0 10,000 -0.2
18/01/2019
13.03
 20 13.03 13.03 13.03 0 0 0
17/01/2019
13.03
 67,260 13.30 13.30 12.96 0 0 0
16/01/2019
13.30
 29,600 12.99 13.30 13.19 0 19,310 -0.3
15/01/2019
12.99
 11,650 13.27 13.27 12.99 0 11,540 -0.2
14/01/2019
13.27
 210 13.27 13.27 13.19 0 0 0
11/01/2019
13.27
 11,000 13.27 13.27 13.27 0 0 0
10/01/2019
13.27
 3,510 13.30 13.30 13.27 0 10 -0.0
09/01/2019
13.30
 5,830 13.34 13.34 12.88 0 0 0
08/01/2019
13.34
 24,180 13.42 13.42 13.34 0 0 0
07/01/2019
13.42
 60 12.88 13.42 12.99 0 0 0
04/01/2019
12.88
 0 12.88 12.88 12.88 0 0 0
03/01/2019
12.88
 12,050 13.58 13.58 12.88 0 50 -0.0
02/01/2019
13.58
 10 12.99 13.58 13.58 0 0 0
28/12/2018
12.99
 7,020 13.19 13.27 12.99 0 0 0
27/12/2018
13.19
 2,700 13.11 13.19 13.19 0 0 0
26/12/2018
13.11
 1,680 13.11 13.11 13.11 0 0 0
25/12/2018
13.11
 35,210 13.03 13.19 12.96 0 0 0
24/12/2018
13.03
 10,760 13.19 13.23 12.80 0 0 0
21/12/2018
13.19
 4,210 13.19 13.19 12.80 0 370 -0.0
20/12/2018
13.19
 1,010 13.11 13.19 12.80 0 0 0
19/12/2018
13.11
 54,810 13.11 13.27 13.11 0 23,100 -0.4
18/12/2018
13.11
 0 13.11 13.11 13.11 0 0 0
17/12/2018
13.11
 30,800 13.11 13.11 13.11 0 14,950 -0.3
14/12/2018
13.11
 16,830 13.11 13.15 13.11 0 13,300 -0.2
13/12/2018
13.11
 31,600 13.11 13.27 13.11 0 18,750 -0.3
12/12/2018
13.11
 17,460 13.19 13.58 12.96 0 13,000 -0.2
11/12/2018
13.19
 710 13.50 13.73 13.19 0 0 0
10/12/2018
13.50
 2,330 12.99 13.58 13.11 0 0 0
07/12/2018
12.99
 58,090 13.03 13.11 12.92 0 24,220 -0.4
06/12/2018
13.03
 26,710 13.03 13.27 12.96 0 18,850 -0.3
05/12/2018
13.03
 34,780 13.03 13.11 12.96 0 14,180 -0.2
04/12/2018
13.03
 31,930 13.03 13.03 12.99 0 20,770 -0.3
03/12/2018
13.03
 43,700 13.03 13.11 12.96 0 24,980 -0.4
30/11/2018
13.03
 15,110 12.88 13.03 12.96 0 14,010 -0.2
29/11/2018
12.88
 3,010 13.03 13.11 12.88 0 0 0
28/11/2018
13.03
 2,610 13.03 13.11 13.03 0 0 0
27/11/2018
13.03
 6,460 13.07 13.11 13.03 0 0 0
26/11/2018
13.07
 0 13.07 13.07 13.07 0 0 0
23/11/2018
13.07
 36,540 12.96 13.15 12.96 0 35,040 -0.6
22/11/2018
12.96
 3,330 13.19 13.58 12.96 0 0 0
21/11/2018
13.19
 0 13.19 13.19 13.19 0 0 0
20/11/2018
13.19
 7,520 12.96 13.19 12.80 0 0 0
19/11/2018
12.96
 0 12.96 12.96 12.96 0 0 0
16/11/2018
12.96
 2,000 12.96 12.96 12.96 0 0 0
15/11/2018
12.96
 3,990 12.96 13.11 12.96 0 0 0
14/11/2018
12.96
 21,790 12.96 12.99 12.80 650 21,480 -0.3
13/11/2018
12.96
 2,010 13.19 13.19 12.80 0 0 0
12/11/2018
13.19
 6,120 13.19 13.27 13.19 0 0 0
09/11/2018
13.19
 750 13.19 13.27 13.19 0 0 0
08/11/2018
13.19
 0 13.19 13.19 13.19 0 0 0
07/11/2018
13.19
 9,610 13.11 13.19 12.80 0 0 0
06/11/2018
13.11
 6,210 13.11 13.19 13.11 0 0 0
05/11/2018
13.11
 7,010 13.11 13.19 12.80 0 0 0
02/11/2018
13.11
 3,660 13.11 13.11 13.11 0 1,400 -0.0
01/11/2018
13.11
 39,280 13.27 13.27 13.11 0 10,500 -0.2
31/10/2018
13.27
 25,930 13.19 13.27 13.19 0 12,700 -0.2
30/10/2018
13.19
 22,170 13.19 13.65 13.15 0 11,000 -0.2
29/10/2018
13.19
 39,130 13.27 13.27 12.88 0 13,600 -0.2
26/10/2018
13.27
 1,110 13.34 13.34 13.23 0 0 0
25/10/2018
13.34
 45,360 13.50 13.54 13.19 0 15,820 -0.3
24/10/2018
13.50
 4,900 13.46 13.50 13.38 0 2,000 -0.0
23/10/2018
13.46
 10,880 13.65 13.73 13.42 0 1,990 -0.0
22/10/2018
13.65
 63,730 13.65 13.81 13.58 20 13,900 -0.2
19/10/2018
13.65
 14,660 13.58 13.65 13.58 0 2,910 -0.1
18/10/2018
13.58
 15,500 13.65 13.81 13.50 0 0 0
17/10/2018
13.65
 49,500 13.65 13.65 13.65 0 0 0
16/10/2018
13.65
 4,560 13.58 13.77 13.58 0 0 0
15/10/2018
13.58
 2,000 13.65 13.65 13.58 146,480 146,480 0
12/10/2018
13.65
 64,550 13.50 13.65 13.42 0 0 0
11/10/2018
13.50
 147,880 13.69 13.69 13.42 0 0 0
10/10/2018
13.69
 84,890 13.65 13.81 13.65 970 9,000 -0.1
09/10/2018
13.65
 18,450 13.73 13.73 13.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |