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)
15/09/2017
14.46
 68,080 14.22 14.77 14.18 2,000 0 0.0
14/09/2017
14.22
 5,820 14.22 14.38 14.10 0 1,210 -0.0
13/09/2017
14.22
 63,330 14.14 14.30 13.75 33,030 19,300 0.2
12/09/2017
14.14
 165,830 14.14 14.18 13.83 0 150,660 -2.7
11/09/2017
14.14
 32,020 13.99 14.14 13.83 8,500 6,500 0.0
08/09/2017
13.99
 7,450 13.99 13.99 13.83 0 1,470 -0.0
07/09/2017
13.99
 30,230 13.99 14.06 13.91 0 5,950 -0.1
06/09/2017
13.99
 34,540 14.22 14.22 13.83 7,400 7,200 0.0
05/09/2017
14.22
 10,040 14.26 14.26 13.91 0 0 0
01/09/2017
14.26
 3,820 14.30 14.38 14.03 0 0 0
31/08/2017
14.30
 64,460 14.57 14.57 13.99 0 38,030 -0.7
30/08/2017
14.57
 2,420 14.46 14.57 14.30 2,200 0 0.0
29/08/2017
14.46
 44,080 14.30 14.46 13.67 50 8,000 -0.1
28/08/2017
14.30
 6,350 14.30 14.30 13.91 0 0 0
25/08/2017
14.30
 0 14.30 14.30 14.30 0 0 0
24/08/2017
14.30
 15,840 14.30 14.30 13.99 1,000 0 0.0
23/08/2017
14.30
 47,000 14.30 14.30 13.99 22,000 0 0.4
22/08/2017
14.30
 34,740 14.30 14.38 14.06 0 0 0
21/08/2017
14.30
 33,430 14.30 14.30 14.14 0 6,000 -0.1
18/08/2017
14.30
 11,690 14.38 14.53 14.30 0 0 0
17/08/2017
14.38
 57,980 14.61 14.61 14.30 2,000 29,000 -0.5
16/08/2017
14.61
 144,410 14.73 14.81 14.34 0 6,550 -0.1
15/08/2017
14.73
 11,070 14.73 14.85 14.53 0 710 -0.0
14/08/2017
14.73
 44,550 14.46 14.85 14.30 0 0 0
11/08/2017
14.46
 36,610 14.10 14.85 14.06 1,000 0 0.0
10/08/2017
14.10
 9,280 14.26 14.46 14.10 1,600 100 0.0
09/08/2017
14.26
 42,810 14.26 14.38 14.10 1,700 0 0.0
08/08/2017
14.26
 85,260 14.46 14.53 14.22 0 6,600 -0.1
07/08/2017
14.46
 23,990 14.73 14.85 14.30 350 0 0.0
04/08/2017
14.73
 69,640 14.69 15.00 14.30 1,400 300 0.0
03/08/2017
14.69
 75,570 14.77 15.16 14.61 100 52,610 -1.0
02/08/2017
14.77
 102,610 14.85 15.12 14.65 0 53,460 -1.0
01/08/2017
14.85
 55,600 15.32 15.32 14.85 1,000 0 0.0
31/07/2017
15.32
 150,680 14.65 15.32 14.53 10,000 11,700 -0.0
28/07/2017
14.65
 300,820 14.14 14.65 14.06 36,150 780 0.7
27/07/2017
14.14
 116,760 14.38 14.38 13.99 16,480 10,000 0.1
26/07/2017
14.38
 105,370 13.99 14.53 13.99 0 0 0
25/07/2017
13.99
 113,780 13.99 14.22 13.91 3,640 30,000 -0.5
24/07/2017
13.99
 111,400 13.60 13.99 13.60 3,810 14,040 -0.2
21/07/2017
13.60
 20,680 13.60 13.67 13.60 0 0 0
20/07/2017
13.60
 25,760 13.67 13.75 13.60 0 0 0
19/07/2017
13.67
 12,540 13.67 13.83 13.67 3,790 0 0.1
18/07/2017
13.67
 82,800 13.83 13.91 13.67 1,800 3,000 -0.0
17/07/2017
13.83
 91,000 13.91 14.06 13.67 1,870 0 0.0
14/07/2017
13.91
 183,860 13.40 14.06 13.44 65,000 0 1.1
13/07/2017
13.40
 164,300 13.44 13.48 13.28 28,300 0 0.5
12/07/2017
13.44
 11,370 13.44 13.44 13.24 0 0 0
11/07/2017
13.44
 43,880 13.28 13.44 13.21 1,950 0 0.0
10/07/2017
13.28
 57,150 13.44 13.44 13.28 0 0 0
07/07/2017
13.44
 57,370 13.44 13.48 13.32 5,740 0 0.1
06/07/2017
13.44
 51,360 13.44 13.44 13.28 28,000 0 0.5
05/07/2017
13.44
 77,790 13.44 13.44 13.24 22,000 0 0.4
04/07/2017
13.44
 49,470 13.48 13.52 13.28 27,400 0 0.5
03/07/2017
13.48
 47,230 13.36 13.60 13.36 3,000 820 0.0
30/06/2017
13.36
 273,270 13.24 13.36 13.24 18,000 0 0.3
29/06/2017
13.24
 74,640 13.44 13.44 13.24 18,200 31,390 -0.2
28/06/2017
13.44
 69,430 13.56 13.56 13.24 50,000 0 0.9
27/06/2017
13.56
 44,210 13.60 13.60 13.28 0 10,000 -0.2
26/06/2017
13.60
 172,580 13.21 13.67 13.17 0 1,100 -0.0
23/06/2017
13.21
 2,800 13.21 13.28 13.17 0 0 0
22/06/2017
13.21
 10,290 13.28 13.28 13.17 0 0 0
21/06/2017
13.28
 84,330 13.28 13.28 13.13 0 1,000 -0.0
20/06/2017
13.28
 38,220 13.28 13.28 13.24 0 10,000 -0.2
19/06/2017
13.28
 76,530 13.05 13.36 13.05 0 5,260 -0.1
16/06/2017
13.05
 24,330 13.05 13.05 12.89 0 0 0
15/06/2017
13.05
 11,370 13.05 13.05 12.97 0 0 0
14/06/2017
13.05
 35,900 13.28 13.28 12.97 1,500 0 0.0
13/06/2017
13.28
 22,890 13.05 13.28 12.97 0 0 0
12/06/2017
13.05
 13,110 13.13 13.13 13.05 0 0 0
09/06/2017
13.13
 32,950 13.28 13.28 13.13 100 2,000 -0.0
08/06/2017
13.28
 13,920 13.24 13.28 13.21 0 0 0
07/06/2017
13.24
 14,530 13.28 13.28 13.21 0 0 0
06/06/2017
13.28
 38,580 13.21 13.36 13.21 0 0 0
05/06/2017
13.21
 28,980 13.21 13.21 13.17 0 0 0
02/06/2017
13.21
 69,270 13.44 13.44 13.05 0 7,920 -0.1
01/06/2017
13.44
 37,400 13.52 13.52 13.44 30,000 0 0.5
31/05/2017
13.52
 67,480 13.28 13.52 13.13 7,000 0 0.1
30/05/2017
13.28
 152,660 13.21 13.28 13.13 0 44,910 -0.8
29/05/2017
13.21
 71,570 13.28 13.28 12.89 47,300 0 0.8
26/05/2017
13.28
 128,830 13.52 13.52 13.05 85,840 0 1.5
25/05/2017
13.52
 31,710 13.52 13.52 13.40 31,490 0 0.5
24/05/2017
13.52
 115,070 13.52 13.52 13.36 97,670 20,000 1.3
23/05/2017
13.52
 92,320 13.48 13.52 13.36 75,570 0 1.3
22/05/2017
13.48
 191,120 13.48 13.52 13.28 157,930 7,000 2.6
19/05/2017
13.48
 49,270 13.52 13.52 13.44 44,000 5,830 0.7
18/05/2017
13.52
 60,430 13.60 13.67 13.36 24,180 1,000 0.4
17/05/2017
13.60
 198,920 13.36 13.67 13.21 124,320 20 2.1
16/05/2017
13.36
 125,010 13.28 13.36 12.89 82,550 20,300 1.1
15/05/2017
13.28
 151,290 12.89 13.32 12.81 50,480 10,020 0.7
12/05/2017
12.89
 240,150 12.50 12.89 12.42 57,370 0 0.9
11/05/2017
12.50
 75,990 12.46 12.50 12.19 12,640 0 0.2
10/05/2017
12.46
 85,660 12.54 12.54 12.27 15,400 23,300 -0.1
09/05/2017
12.54
 76,120 12.42 12.58 12.23 8,900 15,110 -0.1
08/05/2017
12.42
 30,780 12.42 12.42 12.19 0 5,010 -0.1
05/05/2017
12.42
 115,900 12.23 12.42 12.15 0 0 0
04/05/2017
12.23
 98,670 12.15 12.50 12.11 0 10 -0.0
03/05/2017
12.15
 75,240 12.19 12.19 11.72 0 14,850 -0.2
28/04/2017
12.19
 44,180 12.11 12.19 11.72 0 9,900 -0.2
27/04/2017
12.11
 36,220 12.11 12.11 12.03 0 1,000 -0.0
26/04/2017
12.11
 90,250 12.11 12.27 12.03 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |