CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50.10
0.30
(0.60%)
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)
24/11/2016
11.43
 50,570 11.32 11.47 11.36 0 9,500 -0.1
23/11/2016
11.32
 24,700 11.32 11.36 11.32 0 0 0
22/11/2016
11.32
 29,630 11.32 11.32 11.32 0 3,370 -0.1
21/11/2016
11.32
 37,350 11.29 11.43 11.29 1,600 0 0.0
18/11/2016
11.29
 129,490 11.29 11.36 11.25 0 18,240 -0.3
17/11/2016
11.29
 134,250 11.29 11.29 11.25 0 21,400 -0.3
16/11/2016
11.29
 48,250 11.29 11.32 11.29 0 21,900 -0.3
15/11/2016
11.29
 41,930 11.29 11.36 11.29 0 23,370 -0.4
14/11/2016
11.29
 138,820 11.36 11.62 11.29 0 126,110 -1.9
11/11/2016
11.36
 93,760 11.32 11.43 11.32 0 2,700 -0.0
10/11/2016
11.32
 129,230 11.32 11.73 11.29 0 0 0
09/11/2016
11.32
 114,130 11.32 11.32 11.25 30 0 0.0
08/11/2016
11.32
 65,270 11.32 11.36 11.32 2,000 0 0.0
07/11/2016
11.32
 216,440 11.29 11.32 11.21 5,000 65,170 -0.9
04/11/2016
11.29
 33,680 11.21 11.29 11.21 0 0 0
03/11/2016
11.21
 149,890 11.21 11.25 11.21 0 99,780 -1.5
02/11/2016
11.21
 182,130 11.14 11.21 11.14 6,000 104,760 -1.5
01/11/2016
11.14
 155,030 11.14 11.18 11.14 0 85,160 -1.3
31/10/2016
11.14
 188,300 11.32 11.47 11.14 9,500 94,390 -1.3
28/10/2016
11.32
 15,260 11.29 11.43 11.32 0 0 0
27/10/2016
11.29
 195,760 11.43 11.43 11.29 0 118,260 -1.8
26/10/2016
11.43
 71,600 11.54 11.73 11.36 0 6,750 -0.1
25/10/2016
11.54
 79,350 11.58 11.58 11.54 0 18,290 -0.3
24/10/2016
11.58
 182,900 11.54 11.58 11.54 50 36,580 -0.6
21/10/2016
11.54
 202,370 11.54 11.54 11.51 0 37,020 -0.6
20/10/2016
11.54
 96,270 11.65 11.65 11.54 1,500 1,680 -0.0
19/10/2016
11.65
 60,220 11.54 11.65 11.54 0 10,100 -0.2
18/10/2016
11.54
 333,200 11.54 11.65 11.54 4,300 237,150 -3.7
17/10/2016
11.54
 340,210 11.58 11.65 11.36 0 264,550 -4.2
14/10/2016
11.58
 149,000 11.58 11.73 11.47 0 2,080 -0.0
13/10/2016
11.58
 471,940 11.65 11.65 11.51 0 268,060 -4.2
12/10/2016
11.65
 170,620 11.51 11.65 11.36 0 0 0
11/10/2016
11.51
 24,100 11.51 11.51 11.32 0 1,570 -0.0
10/10/2016
11.51
 32,310 11.32 11.58 11.32 2,440 0 0.0
07/10/2016
11.32
 308,190 11.43 11.43 11.21 0 130,120 -2.0
06/10/2016
11.43
 22,620 11.65 11.65 11.43 0 13,380 -0.2
05/10/2016
11.65
 115,950 11.65 11.80 11.51 3,000 67,410 -1.0
04/10/2016
11.65
 201,530 11.43 11.87 11.43 0 70,400 -1.1
03/10/2016
11.43
 122,870 11.32 11.43 11.21 0 2,520 -0.0
30/09/2016
11.32
 150,590 11.40 11.43 11.21 1,500 75,190 -1.1
29/09/2016
11.40
 137,460 11.32 11.43 11.32 0 21,870 -0.3
28/09/2016
11.32
 105,720 11.18 11.32 11.14 6,700 25,320 -0.3
27/09/2016
11.18
 238,340 11.18 11.29 11.14 0 174,630 -2.7
26/09/2016
11.18
 84,450 11.51 11.51 11.10 0 29,630 -0.5
23/09/2016
11.51
 71,930 11.58 11.62 11.29 0 6,740 -0.1
22/09/2016
11.58
 124,850 11.29 11.58 11.21 400 0 0.0
21/09/2016
11.29
 128,320 11.14 11.36 10.99 10 7,490 -0.1
20/09/2016
11.14
 173,530 11.65 11.65 10.99 0 13,080 -0.2
19/09/2016
11.65
 77,310 11.87 11.87 11.32 18,530 0 0.3
16/09/2016
11.87
 503,280 12.31 12.31 11.47 0 0 0
15/09/2016
12.31
 134,590 12.46 12.46 12.09 0 37,090 -0.6
14/09/2016
12.46
 251,700 12.20 12.61 12.17 1,000 3,370 -0.0
13/09/2016
12.20
 367,590 12.28 12.28 12.02 0 24,600 -0.4
12/09/2016
12.28
 391,250 12.46 12.50 12.09 100 42,080 -0.7
09/09/2016
12.46
 257,340 12.53 12.53 12.31 0 11,820 -0.2
08/09/2016
12.53
 250,820 12.17 12.61 12.24 0 15,060 -0.3
07/09/2016
12.17
 291,210 12.46 12.46 12.09 0 59,450 -1.0
06/09/2016
12.46
 376,980 12.24 12.75 12.31 0 43,510 -0.7
05/09/2016
12.24
 598,150 11.51 12.24 11.58 0 328,570 -5.3
01/09/2016
11.51
 188,520 11.29 11.95 11.29 0 3,030 -0.0
31/08/2016
11.29
 207,610 11.43 11.51 11.14 0 143,160 -2.2
30/08/2016
11.43
 182,940 11.36 12.02 11.36 0 69,400 -1.1
29/08/2016
11.36
 275,190 10.63 11.36 10.63 0 22,000 -0.3
26/08/2016
10.63
 55,180 10.63 10.63 10.55 0 0 0
25/08/2016
10.63
 70,760 10.55 10.63 10.48 0 0 0
24/08/2016
10.55
 92,930 10.55 10.55 10.48 0 11,430 -0.2
23/08/2016
10.55
 17,010 10.55 10.63 10.48 10 20 -0.0
22/08/2016
10.55
 91,940 10.63 10.63 10.48 0 60,010 -0.9
19/08/2016
10.63
 46,120 10.55 10.70 10.55 0 7,960 -0.1
18/08/2016
10.55
 212,960 10.55 10.55 10.41 0 187,970 -2.7
17/08/2016
10.55
 23,930 10.70 10.70 10.55 0 0 0
16/08/2016
10.70
 28,130 10.70 10.70 10.55 0 0 0
15/08/2016
10.70
 76,120 10.55 10.70 10.55 100 16,900 -0.2
12/08/2016
10.55
 74,010 10.55 10.63 10.48 0 0 0
11/08/2016
10.55
 16,910 10.63 10.63 10.48 0 6,600 -0.1
10/08/2016
10.63
 27,970 10.55 10.63 10.55 0 0 0
09/08/2016
10.55
 37,790 10.48 10.55 10.41 0 0 0
08/08/2016
10.48
 20,430 10.55 10.55 10.33 0 0 0
05/08/2016
10.55
 26,120 10.55 10.55 10.41 0 0 0
04/08/2016
10.55
 6,770 10.55 10.55 10.55 6,760 0 0.1
03/08/2016
10.55
 600 10.55 10.55 10.55 600 0 0.0
02/08/2016
10.55
 8,220 10.63 10.63 10.33 0 0 0
01/08/2016
10.63
 47,760 10.48 10.63 10.41 0 4,810 -0.1
29/07/2016
10.48
 47,630 10.48 10.48 10.41 0 0 0
28/07/2016
10.48
 42,500 10.48 10.63 10.48 0 0 0
27/07/2016
10.48
 36,570 10.55 10.63 10.41 0 1,490 -0.0
26/07/2016
10.55
 17,340 10.48 10.55 10.41 0 3,300 -0.0
25/07/2016
10.48
 21,620 10.63 10.63 10.41 0 0 0
22/07/2016
10.63
 19,110 10.63 10.63 10.48 0 0 0
21/07/2016
10.63
 6,960 10.48 10.63 10.55 0 0 0
20/07/2016
10.48
 10,240 10.55 10.55 10.48 0 4,860 -0.1
19/07/2016
10.55
 5,760 10.63 10.63 10.55 0 1,090 -0.0
18/07/2016
10.63
 3,800 10.63 10.63 10.55 0 0 0
15/07/2016
10.63
 8,130 10.63 10.63 10.63 0 0 0
14/07/2016
10.63
 45,460 10.63 10.63 10.55 19,000 0 0.3
13/07/2016
10.63
 36,080 10.63 10.63 10.55 3,750 26,790 -0.3
12/07/2016
10.63
 7,660 10.63 10.63 10.55 0 3,790 -0.1
11/07/2016
10.63
 18,140 10.70 10.70 10.55 7,000 6,250 0.0
08/07/2016
10.70
 7,860 10.63 10.70 10.63 200 0 0.0
07/07/2016
10.63
 32,790 10.63 10.77 10.63 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |