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)
14/02/2017
11.66
 35,550 11.59 11.66 11.59 0 0 0
13/02/2017
11.59
 45,870 11.59 11.59 11.51 0 9,000 -0.1
10/02/2017
11.59
 13,420 11.59 11.59 11.44 180,000 180,010 -0.0
09/02/2017
11.59
 7,160 11.59 11.62 11.59 100,000 100,000 0
08/02/2017
11.59
 41,060 11.51 11.62 11.59 100,000 100,000 0
07/02/2017
11.51
 19,740 11.44 11.51 11.40 0 4,150 -0.1
06/02/2017
11.44
 130,350 11.59 11.59 11.40 30,153 126,153 -1.5
03/02/2017
11.59
 185,070 11.44 11.59 11.36 0 164,650 -2.5
02/02/2017
11.44
 47,340 11.29 11.51 11.36 0 7,000 -0.1
25/01/2017
11.29
 73,200 11.51 11.74 11.29 5,010 53,590 -0.7
24/01/2017
11.51
 55,310 11.36 11.59 11.51 0 52,400 -0.8
23/01/2017
11.36
 70,350 11.40 11.51 11.36 44,000 92,790 -0.7
20/01/2017
11.40
 55,200 11.40 11.44 11.40 43,400 92,600 -0.8
19/01/2017
11.40
 61,650 11.48 11.51 11.40 39,000 92,590 -0.8
18/01/2017
11.48
 30,720 11.66 11.66 11.48 39,000 57,710 -0.3
17/01/2017
11.66
 16,440 11.66 11.66 11.48 39,000 54,470 -0.2
16/01/2017
11.66
 22,000 11.51 11.66 11.48 39,000 39,000 0
13/01/2017
11.51
 18,380 11.59 11.62 11.51 5,290 0 0.1
12/01/2017
11.59
 40,580 11.59 11.59 11.48 5,280 0 0.1
11/01/2017
11.59
 36,110 11.66 11.66 11.51 54,478 53,378 0.0
10/01/2017
11.66
 6,220 11.59 11.66 11.44 56,378 53,378 0.0
09/01/2017
11.59
 30,020 11.55 11.66 11.48 56,378 53,378 0.0
06/01/2017
11.55
 12,100 11.36 11.59 11.36 53,378 53,378 0
05/01/2017
11.36
 76,560 11.59 11.66 11.36 17,400 53,370 -0.6
04/01/2017
11.59
 25,600 11.70 11.70 11.51 3,000 0 0.0
03/01/2017
11.70
 49,200 11.59 11.70 11.55 0 8,220 -0.1
30/12/2016
11.59
 76,640 11.44 11.59 11.36 0 0 0
29/12/2016
11.44
 91,730 11.70 11.70 11.44 0 36,000 -0.6
28/12/2016
11.70
 31,030 11.74 11.74 11.44 0 0 0
27/12/2016
11.74
 7,510 11.70 11.74 11.66 0 990 -0.0
26/12/2016
11.70
 55,450 11.66 11.81 11.59 26,900 0 0.4
23/12/2016
11.66
 39,220 11.70 11.70 11.51 0 0 0
22/12/2016
11.70
 25,460 11.74 11.74 11.62 5,000 0 0.1
21/12/2016
11.74
 28,530 11.74 11.81 11.62 0 3,330 -0.1
20/12/2016
11.74
 38,500 11.66 11.81 11.66 15,200 0 0.2
19/12/2016
11.66
 26,660 11.81 11.81 11.66 132,100 117,000 0.2
16/12/2016
11.81
 111,730 11.66 11.81 11.59 0 9,950 -0.2
15/12/2016
11.66
 24,430 11.89 11.89 11.66 0 5,510 -0.1
14/12/2016
11.89
 92,480 11.81 11.96 11.66 0 1,680 -0.0
13/12/2016
11.81
 65,750 12.04 12.04 11.74 1,300 0 0.0
12/12/2016
12.04
 99,170 11.96 12.19 11.89 0 1,250 -0.0
09/12/2016
11.96
 90,480 12.19 12.41 11.89 0 250 -0.0
08/12/2016
12.19
 228,120 11.96 12.19 11.81 0 750 -0.0
07/12/2016
11.96
 72,760 11.96 12.11 11.89 5,000 20,700 -0.3
06/12/2016
11.96
 53,240 12.26 12.26 11.89 1,200 18,520 -0.3
05/12/2016
12.26
 410,020 11.81 12.37 11.81 0 0 0
02/12/2016
11.81
 91,730 11.74 11.96 11.66 0 1,850 -0.0
01/12/2016
11.74
 2,420 11.74 11.74 11.62 0 10 -0.0
30/11/2016
11.74
 54,960 11.81 11.81 11.51 0 0 0
29/11/2016
11.81
 37,870 11.66 11.81 11.55 0 0 0
28/11/2016
11.66
 1,510 11.66 11.89 11.66 0 0 0
25/11/2016
11.66
 59,280 11.66 11.81 11.55 0 0 0
24/11/2016
11.66
 50,570 11.55 11.70 11.59 0 9,500 -0.1
23/11/2016
11.55
 24,700 11.55 11.59 11.55 0 0 0
22/11/2016
11.55
 29,630 11.55 11.55 11.55 0 3,370 -0.1
21/11/2016
11.55
 37,350 11.51 11.66 11.51 1,600 0 0.0
18/11/2016
11.51
 129,490 11.51 11.59 11.48 0 18,240 -0.3
17/11/2016
11.51
 134,250 11.51 11.51 11.48 0 21,400 -0.3
16/11/2016
11.51
 48,250 11.51 11.55 11.51 0 21,900 -0.3
15/11/2016
11.51
 41,930 11.51 11.59 11.51 0 23,370 -0.4
14/11/2016
11.51
 138,820 11.59 11.85 11.51 0 126,110 -1.9
11/11/2016
11.59
 93,760 11.55 11.66 11.55 0 2,700 -0.0
10/11/2016
11.55
 129,230 11.55 11.96 11.51 0 0 0
09/11/2016
11.55
 114,130 11.55 11.55 11.48 30 0 0.0
08/11/2016
11.55
 65,270 11.55 11.59 11.55 2,000 0 0.0
07/11/2016
11.55
 216,440 11.51 11.55 11.44 5,000 65,170 -0.9
04/11/2016
11.51
 33,680 11.44 11.51 11.44 0 0 0
03/11/2016
11.44
 149,890 11.44 11.48 11.44 0 99,780 -1.5
02/11/2016
11.44
 182,130 11.36 11.44 11.36 6,000 104,760 -1.5
01/11/2016
11.36
 155,030 11.36 11.40 11.36 0 85,160 -1.3
31/10/2016
11.36
 188,300 11.55 11.70 11.36 9,500 94,390 -1.3
28/10/2016
11.55
 15,260 11.51 11.66 11.55 0 0 0
27/10/2016
11.51
 195,760 11.66 11.66 11.51 0 118,260 -1.8
26/10/2016
11.66
 71,600 11.77 11.96 11.59 0 6,750 -0.1
25/10/2016
11.77
 79,350 11.81 11.81 11.77 0 18,290 -0.3
24/10/2016
11.81
 182,900 11.77 11.81 11.77 50 36,580 -0.6
21/10/2016
11.77
 202,370 11.77 11.77 11.74 0 37,020 -0.6
20/10/2016
11.77
 96,270 11.89 11.89 11.77 1,500 1,680 -0.0
19/10/2016
11.89
 60,220 11.77 11.89 11.77 0 10,100 -0.2
18/10/2016
11.77
 333,200 11.77 11.89 11.77 4,300 237,150 -3.7
17/10/2016
11.77
 340,210 11.81 11.89 11.59 0 264,550 -4.2
14/10/2016
11.81
 149,000 11.81 11.96 11.70 0 2,080 -0.0
13/10/2016
11.81
 471,940 11.89 11.89 11.74 0 268,060 -4.2
12/10/2016
11.89
 170,620 11.74 11.89 11.59 0 0 0
11/10/2016
11.74
 24,100 11.74 11.74 11.55 0 1,570 -0.0
10/10/2016
11.74
 32,310 11.55 11.81 11.55 2,440 0 0.0
07/10/2016
11.55
 308,190 11.66 11.66 11.44 0 130,120 -2.0
06/10/2016
11.66
 22,620 11.89 11.89 11.66 0 13,380 -0.2
05/10/2016
11.89
 115,950 11.89 12.04 11.74 3,000 67,410 -1.0
04/10/2016
11.89
 201,530 11.66 12.11 11.66 0 70,400 -1.1
03/10/2016
11.66
 122,870 11.55 11.66 11.44 0 2,520 -0.0
30/09/2016
11.55
 150,590 11.62 11.66 11.44 1,500 75,190 -1.1
29/09/2016
11.62
 137,460 11.55 11.66 11.55 0 21,870 -0.3
28/09/2016
11.55
 105,720 11.40 11.55 11.36 6,700 25,320 -0.3
27/09/2016
11.40
 238,340 11.40 11.51 11.36 0 174,630 -2.7
26/09/2016
11.40
 84,450 11.74 11.74 11.33 0 29,630 -0.5
23/09/2016
11.74
 71,930 11.81 11.85 11.51 0 6,740 -0.1
22/09/2016
11.81
 124,850 11.51 11.81 11.44 400 0 0.0
21/09/2016
11.51
 128,320 11.36 11.59 11.21 10 7,490 -0.1
20/09/2016
11.36
 173,530 11.89 11.89 11.21 0 13,080 -0.2

Chính sách bảo mật | Điều khoản sử dụng |