CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

48.20
-1.40
(-2.82%)
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
(2025-03-10) 		-4.10 -7.64% 405,500 -41,360 -2.1
49.60
54
49.60
2 tháng
(2025-02-07) 		-1 -1.98% 704,700 -44,860 -2.3
49.60
54
49.60
3 tháng
(2025-01-08) 		0.10 0.20% 803,300 -68,060 -3.5
49.50
54
49.60
6 tháng
(2024-10-10) 		0.11 0.22% 1,667,600 -182,519 -9.2
47.55
54
49.60
12 tháng
(2024-04-15) 		3.51 7.60% 3,513,900 -276,719 -13.8
42.84
54
49.60
24 tháng
(2023-04-19) 		13.55 37.58% 11,364,900 483,381 15.4
35.87
54
49.60
36 tháng
(2022-04-25) 		24.71 99.30% 54,940,000 741,948 23.4
21.52
54
49.60
60 tháng
(2020-05-04) 		35.28 246.29% 85,919,650 -1,078,742 -11.6
13.59
54
49.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
48.52
 10,900 48.04 48.52 47.55 0 3,800 -0.2
07/11/2024
48.04
 9,200 48.08 48.52 47.06 400 1,800 -0.1
06/11/2024
47.55
 11,500 48.04 48.42 47.16 0 0 0
05/11/2024
47.55
 222,300 47.70 47.70 46.58 200 0 0.0
04/11/2024
47.74
 16,700 47.84 48.91 47.74 0 0 0
01/11/2024
48.91
 0 48.91 48.91 48.91 0 0 0
31/10/2024
48.91
 18,100 48.52 48.91 48.13 0 5,300 -0.3
30/10/2024
48.91
 15,000 51.24 51.24 48.52 0 100 -0.0
29/10/2024
48.91
 32,300 48.04 49.39 47.55 0 8,200 -0.4
28/10/2024
48.52
 28,000 48.62 48.81 48.33 1,400 11,100 -0.5
25/10/2024
48.81
 27,600 48.62 48.81 48.52 0 5,600 -0.3
24/10/2024
48.62
 9,800 48.71 48.71 48.52 0 5,400 -0.3
23/10/2024
48.52
 35,400 48.62 49.49 48.52 0 500 -0.0
22/10/2024
48.71
 7,400 48.91 49.01 48.52 0 4,200 -0.2
21/10/2024
49.01
 40,900 48.91 49.39 48.91 0 4,100 -0.2
18/10/2024
49.10
 17,700 48.91 49.49 48.81 0 4,900 -0.2
17/10/2024
48.91
 17,200 48.81 49.30 48.81 0 5,600 -0.3
16/10/2024
49.39
 800 50.46 50.46 48.52 0 0 0
15/10/2024
48.71
 4,600 48.52 48.81 48.52 0 100 -0.0
14/10/2024
48.62
 2,300 48.91 48.91 48.62 0 1,800 -0.1
11/10/2024
49.01
 2,900 49.01 49.49 49.01 2,000 0 0.1
10/10/2024
49.49
 20,900 49.20 49.49 48.81 0 0 0
09/10/2024
49.49
 61,900 51.14 51.14 48.81 0 4,400 -0.2
08/10/2024
48.81
 71,800 48.81 49.49 48.04 0 0 0
07/10/2024
48.52
 2,900 48.52 48.62 48.13 0 1,300 -0.1
04/10/2024
48.71
 3,800 50.07 50.07 48.71 800 0 0.0
03/10/2024
48.91
 77,300 48.71 49.01 48.52 0 6,200 -0.3
02/10/2024
48.71
 4,800 48.04 48.71 48.04 0 1,900 -0.1
01/10/2024
48.71
 23,200 48.47 48.71 47.55 0 1,800 -0.1
30/09/2024
48.47
 9,500 48.42 48.47 48.04 0 0 0
27/09/2024
48.47
 18,600 48.47 48.47 47.55 0 0 0
26/09/2024
48.47
 21,500 48.04 48.47 47.55 0 0 0
25/09/2024
48.52
 24,800 48.52 48.52 48.04 0 0 0
24/09/2024
48.52
 23,000 48.42 48.62 48.42 0 0 0
23/09/2024
48.42
 7,000 48.13 48.52 47.55 0 0 0
20/09/2024
48.62
 11,600 48.81 48.81 48.04 700 4,100 -0.2
19/09/2024
48.52
 49,700 48.81 48.81 48.52 0 6,000 -0.3
18/09/2024
48.81
 600 48.81 48.81 48.52 0 500 -0.0
17/09/2024
48.81
 5,000 48.81 49.01 48.04 0 3,500 -0.2
16/09/2024
48.81
 27,100 48.71 49.01 48.04 0 0 0
13/09/2024
48.52
 5,800 48.52 48.52 48.52 0 2,300 -0.1
12/09/2024
48.52
 2,500 48.04 48.52 48.04 0 2,000 -0.1
11/09/2024
48.13
 11,600 48.81 48.81 48.13 0 0 0
10/09/2024
48.04
 46,500 49.01 49.01 48.04 0 1,800 -0.1
09/09/2024
48.81
 66,900 48.52 48.81 46.68 0 0 0
06/09/2024
48.71
 31,700 47.55 48.81 45.61 2,600 0 0.1
05/09/2024
48.62
 8,800 48.23 48.62 48.04 0 7,700 -0.4
04/09/2024
48.62
 400 48.13 48.62 48.13 0 200 -0.0
30/08/2024
48.62
 100 48.62 48.62 48.62 0 0 0
29/08/2024
48.71
 4,500 48.13 48.71 47.55 0 0 0
28/08/2024
48.62
 4,800 48.13 48.62 48.13 0 0 0
27/08/2024
48.52
 2,300 48.52 48.52 48.13 0 100 -0.0
26/08/2024
48.81
 9,300 48.52 49.01 48.33 0 0 0
23/08/2024
48.42
 17,300 48.52 48.52 48.13 0 0 0
22/08/2024
48.52
 31,400 48.52 48.52 48.13 400 1,500 -0.1
21/08/2024
48.52
 13,100 48.23 49.01 48.23 0 0 0
20/08/2024
48.52
 13,600 50.27 50.27 48.52 0 3,400 -0.2
19/08/2024
49.49
 2,900 50.36 50.36 48.38 0 0 0
16/08/2024
48.38
 26,000 50.46 50.46 48.04 0 800 -0.0
15/08/2024
50.27
 1,500 47.84 51.33 47.84 100 0 0.0
14/08/2024
49.98
 32,600 49.98 49.98 47.55 300 4,200 -0.2
13/08/2024
50.27
 5,400 49.20 50.36 48.52 0 700 -0.0
12/08/2024
50.36
 10,800 49.88 51.43 49.49 0 400 -0.0
09/08/2024
49.98
 4,000 49.98 49.98 49.49 0 100 -0.0
08/08/2024
49.88
 1,200 50.27 50.27 49.88 500 0 0.0
07/08/2024
49.49
 100 49.49 49.49 49.49 0 0 0
06/08/2024
49.49
 61,300 49.39 49.49 48.42 400 300 0.0
05/08/2024
48.52
 36,300 48.04 49.01 47.55 0 5,500 -0.3
02/08/2024
48.71
 20,800 49.49 49.49 46.77 100 14,600 -0.7
01/08/2024
49.59
 1,800 49.01 49.78 48.52 300 0 0.0
31/07/2024
49.30
 4,800 49.98 50.07 48.52 0 1,600 -0.1
30/07/2024
50.07
 1,000 49.78 50.17 49.69 0 0 0
29/07/2024
50.17
 1,000 49.98 50.27 49.59 0 0 0
26/07/2024
50.27
 100 50.27 50.27 50.27 0 0 0
25/07/2024
50.27
 3,100 49.69 50.46 49.59 0 100 -0.0
24/07/2024
50.46
 6,700 49.69 51.24 49.01 0 0 0
23/07/2024
50.46
 800 50.95 50.95 50.46 100 600 -0.0
22/07/2024
50.95
 5,900 50.46 50.95 49.59 0 100 -0.0
19/07/2024
50.95
 3,300 50.46 50.95 49.98 1,800 1,300 0.0
18/07/2024
50.95
 2,500 50.46 51.43 50.46 0 100 -0.0
17/07/2024
51.43
 16,800 49.98 51.92 49.98 11,500 700 0.6
16/07/2024
49.49
 9,100 50.46 51.43 49.49 0 100 -0.0
15/07/2024
51.43
 1,000 49.78 51.43 49.78 0 0 0
12/07/2024
50.85
 1,400 50.17 51.43 50.17 0 0 0
11/07/2024
51.43
 1,400 51.43 51.43 51.33 0 800 -0.0
10/07/2024
51.33
 3,700 51.43 51.43 50.46 100 700 -0.0
09/07/2024
51.82
 93,300 49.01 51.92 49.01 600 400 0.0
08/07/2024
49.10
 7,700 49.01 49.20 48.62 0 1,000 -0.1
05/07/2024
49.10
 4,200 49.20 49.20 48.62 0 0 0
04/07/2024
49.20
 1,500 49.10 49.20 49.01 0 0 0
03/07/2024
49.10
 15,100 48.33 49.49 48.13 0 0 0
02/07/2024
48.52
 2,900 48.52 48.81 48.18 0 0 0
01/07/2024
48.52
 6,100 48.23 48.52 48.23 0 0 0
28/06/2024
48.42
 11,300 48.81 48.81 48.04 800 0 0.0
27/06/2024
48.52
 11,000 47.74 48.52 47.74 300 1,000 -0.0
26/06/2024
48.18
 12,100 48.04 48.52 48.04 0 0 0
25/06/2024
48.13
 23,800 48.13 48.33 48.04 0 0 0
24/06/2024
48.13
 8,700 47.55 48.47 47.55 0 3,100 -0.2
21/06/2024
48.08
 25,400 47.94 48.42 47.94 1,000 3,100 -0.1
20/06/2024
48.08
 12,600 48.04 48.71 47.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |