CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

51
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
(2024-10-23) 		1 2% 457,900 -41,886 -2.1
49
52
51
2 tháng
(2024-09-23) 		1.10 2.20% 922,700 -75,386 -3.8
49
52
51
3 tháng
(2024-08-26) 		0.70 1.39% 1,211,900 -100,286 -5.0
49
52
51
6 tháng
(2024-05-27) 		2 4.08% 1,958,300 -146,886 -7.3
48.60
53.40
51
12 tháng
(2023-11-28) 		9.51 22.93% 4,679,800 -250,486 -11.4
41.49
53.40
51
24 tháng
(2022-12-05) 		21.43 72.46% 14,488,000 1,004,442 38.3
28.65
53.40
51
36 tháng
(2021-12-08) 		25.53 100.26% 57,795,500 793,581 27.6
22.18
53.40
51
60 tháng
(2019-12-19) 		32.19 171.16% 87,016,100 -1,613,599 -18.7
13.92
53.40
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
50.60
 15,100 49.80 51 49.60 0 0 0
02/07/2024
50
 2,900 50 50.30 49.65 0 0 0
01/07/2024
50
 6,100 49.70 50 49.70 0 0 0
28/06/2024
49.90
 11,300 50.30 50.30 49.50 800 0 0.0
27/06/2024
50
 11,000 49.20 50 49.20 300 1,000 -0.0
26/06/2024
49.65
 12,100 49.50 50 49.50 0 0 0
25/06/2024
49.60
 23,800 49.60 49.80 49.50 0 0 0
24/06/2024
49.60
 8,700 49 49.95 49 0 3,100 -0.2
21/06/2024
49.55
 25,400 49.40 49.90 49.40 1,000 3,100 -0.1
20/06/2024
49.55
 12,600 49.50 50.20 48.50 0 0 0
19/06/2024
49.55
 1,500 49.95 49.95 49.40 0 100 -0.0
18/06/2024
49.50
 7,000 49.50 49.50 49 0 0 0
17/06/2024
49.70
 3,500 49.45 49.90 49.35 0 0 0
14/06/2024
49.60
 27,400 50 50 49 0 800 -0.0
13/06/2024
49.50
 27,500 49.45 50 49.45 0 0 0
12/06/2024
49.50
 1,700 49.05 49.50 49 0 0 0
11/06/2024
49.70
 9,300 49.50 49.80 48 0 3,100 -0.1
10/06/2024
49.50
 12,100 49.20 50 49.20 100 200 -0.0
07/06/2024
49.10
 3,900 49.50 49.50 49 0 0 0
06/06/2024
49.10
 6,000 49 49.30 49 0 200 -0.0
05/06/2024
48.90
 4,900 48.90 49 48.90 0 0 0
04/06/2024
49.10
 8,300 49.20 49.20 48.90 0 0 0
03/06/2024
48.85
 26,200 48.80 49 48.80 0 7,500 -0.4
31/05/2024
48.80
 4,400 48.80 49 48.65 0 100 -0.0
30/05/2024
48.65
 300 48.90 49 48.65 0 0 0
29/05/2024
48.60
 6,400 48.85 48.90 48.60 0 3,700 -0.2
28/05/2024
48.85
 12,400 49 49 48.50 0 1,000 -0.0
27/05/2024
49
 5,200 49 49 48.50 0 2,100 -0.1
24/05/2024
49
 3,700 48.50 49.10 48.50 0 300 -0.0
23/05/2024
49
 9,000 49 49.05 49 2,300 3,000 -0.0
22/05/2024
49.10
 6,900 49.50 49.50 48.80 0 700 -0.0
21/05/2024
49
 4,100 49.40 49.50 49 100 100 0
20/05/2024
49.45
 10,900 49 50 49 0 0 0
17/05/2024
49.05
 4,500 49.10 50 49.05 100 100 0
16/05/2024
49
 16,900 49 49.50 48.80 300 500 -0.0
15/05/2024
49
 6,500 48.10 49 48.10 0 2,100 -0.1
14/05/2024
48.90
 8,900 48.60 49 47.50 300 0 0.0
13/05/2024
48.50
 4,900 47.70 48.65 47.70 100 2,300 -0.1
10/05/2024
48
 9,100 47.50 48.80 47.50 0 4,700 -0.2
09/05/2024
47.70
 7,000 47 47.70 47 100 4,000 -0.2
08/05/2024
47.70
 6,900 46.60 47.80 46.60 0 100 -0.0
07/05/2024
47.80
 2,500 46.80 47.80 46.80 500 0 0.0
06/05/2024
47
 7,900 45.70 48 45.70 400 0 0.0
03/05/2024
45.50
 15,900 44.50 46.95 44.50 0 0 0
02/05/2024
44.20
 62,800 44.45 44.45 43 1,600 10,800 -0.4
26/04/2024
44.15
 63,200 44.50 45.25 44.05 0 100 -0.0
25/04/2024
45.05
 137,300 46.70 46.70 44 3,100 0 0.1
24/04/2024
46.70
 30,400 47.20 47.20 46.10 4,400 1,000 0.2
23/04/2024
47.20
 600 47.90 47.90 47.20 0 100 -0.0
22/04/2024
47.90
 4,500 47.20 48.50 47.20 100 800 -0.0
19/04/2024
47.95
 9,200 47.50 48 47.10 4,000 200 0.2
17/04/2024
48.20
 400 48.35 48.35 48 100 0 0.0
16/04/2024
48
 13,600 47 48 47 3,000 0 0.1
15/04/2024
47.50
 13,000 47.95 48 47.50 2,500 0 0.1
12/04/2024
48
 49,700 48 48 47.05 10,800 0 0.5
11/04/2024
48
 101,200 47.70 50 47.60 43,000 0 2.1
10/04/2024
47.70
 19,500 49.50 49.50 47.70 0 0 0
09/04/2024
48.95
 74,500 47.50 50 47.50 17,800 1,500 0.8
08/04/2024
48
 26,800 48 48.50 48 0 0 0
05/04/2024
48.90
 800 49 49 48.60 0 0 0
04/04/2024
49
 3,100 48.90 49 48.20 1,400 800 0.0
03/04/2024
49
 17,900 48.50 49 48.50 16,300 5,600 0.5
02/04/2024
49
 12,200 48.15 50 48.15 300 200 0.0
01/04/2024
49
 12,300 49 49 48.70 0 0 0
29/03/2024
49
 16,700 49 49.20 49 300 0 0.0
28/03/2024
49
 80,400 48.70 50 48 1,000 500 0.0
27/03/2024
48.70
 4,600 48.70 48.90 48.50 100 0 0.0
26/03/2024
48.70
 18,500 48.25 49 48.25 5,600 0 0.3
25/03/2024
48.20
 53,200 49.20 49.20 46.50 0 0 0
22/03/2024
49.50
 46,800 49 49.50 48 100 0 0.0
21/03/2024
49
 38,200 48.60 49 47 0 1,000 -0.0
20/03/2024
49
 46,800 49.20 49.80 49 0 0 0
19/03/2024
49.50
 8,400 49.30 49.50 49.30 0 0 0
18/03/2024
49.50
 16,700 49.75 50 49.20 200 100 0.0
15/03/2024
49.75
 3,100 49.90 49.90 49.60 100 0 0.0
14/03/2024
49.90
 6,800 49.90 49.90 49.50 0 1,800 -0.1
13/03/2024
50
 19,200 50.30 50.30 49.90 0 0 0
12/03/2024
50
 6,100 50.50 50.50 49.80 0 100 -0.0
11/03/2024
50
 30,000 50 50.50 49.10 0 2,300 -0.1
08/03/2024
49.90
 5,000 49.50 49.90 49.50 0 0 0
07/03/2024
50
 24,000 49.85 50 49.50 100 1,000 -0.0
06/03/2024
49.75
 7,200 50 50.50 49.75 100 0 0.0
05/03/2024
49.80
 3,500 50.90 50.90 49.50 0 0 0
04/03/2024
49.90
 20,000 50 52 49.70 3,000 0 0.2
01/03/2024
49.50
 9,900 49.80 49.90 49 0 400 -0.0
29/02/2024
49.90
 18,400 49.90 49.90 49 2,300 100 0.1
28/02/2024
49.90
 62,900 49 50 48.50 0 900 -0.0
27/02/2024
49
 5,700 50 50 49 500 0 0.0
26/02/2024
49.05
 40,400 48.50 49.90 48.40 800 1,500 -0.0
23/02/2024
49.50
 34,200 49.85 51.50 48.70 1,900 0 0.1
22/02/2024
49.90
 16,800 48.50 52 48 400 100 0.0
21/02/2024
48.90
 16,200 48.40 49 47.20 800 0 0.0
20/02/2024
48.40
 80,400 47.50 48.50 47.35 32,000 0 1.5
19/02/2024
47.80
 20,700 47.50 48.50 47.50 0 0 0
16/02/2024
47.50
 30,000 48.40 48.40 47.45 0 0 0
15/02/2024
48.40
 40,800 47.50 48.45 47.50 20,600 5,800 0.7
07/02/2024
47.50
 27,300 47 48 47 10,900 800 0.5
06/02/2024
47
 22,400 46.95 49.50 46.50 7,000 0 0.3
05/02/2024
46.40
 43,900 46.20 46.75 46.20 600 100 0.0
02/02/2024
46.60
 38,700 46.30 46.90 46.30 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |