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)
19/09/2016
11.89
 77,310 12.11 12.11 11.55 18,530 0 0.3
16/09/2016
12.11
 503,280 12.56 12.56 11.70 0 0 0
15/09/2016
12.56
 134,590 12.71 12.71 12.33 0 37,090 -0.6
14/09/2016
12.71
 251,700 12.45 12.86 12.41 1,000 3,370 -0.0
13/09/2016
12.45
 367,590 12.52 12.52 12.26 0 24,600 -0.4
12/09/2016
12.52
 391,250 12.71 12.75 12.33 100 42,080 -0.7
09/09/2016
12.71
 257,340 12.78 12.78 12.56 0 11,820 -0.2
08/09/2016
12.78
 250,820 12.41 12.86 12.48 0 15,060 -0.3
07/09/2016
12.41
 291,210 12.71 12.71 12.33 0 59,450 -1.0
06/09/2016
12.71
 376,980 12.48 13.01 12.56 0 43,510 -0.7
05/09/2016
12.48
 598,150 11.74 12.48 11.81 0 328,570 -5.3
01/09/2016
11.74
 188,520 11.51 12.19 11.51 0 3,030 -0.0
31/08/2016
11.51
 207,610 11.66 11.74 11.36 0 143,160 -2.2
30/08/2016
11.66
 182,940 11.59 12.26 11.59 0 69,400 -1.1
29/08/2016
11.59
 275,190 10.84 11.59 10.84 0 22,000 -0.3
26/08/2016
10.84
 55,180 10.84 10.84 10.76 0 0 0
25/08/2016
10.84
 70,760 10.76 10.84 10.69 0 0 0
24/08/2016
10.76
 92,930 10.76 10.76 10.69 0 11,430 -0.2
23/08/2016
10.76
 17,010 10.76 10.84 10.69 10 20 -0.0
22/08/2016
10.76
 91,940 10.84 10.84 10.69 0 60,010 -0.9
19/08/2016
10.84
 46,120 10.76 10.91 10.76 0 7,960 -0.1
18/08/2016
10.76
 212,960 10.76 10.76 10.62 0 187,970 -2.7
17/08/2016
10.76
 23,930 10.91 10.91 10.76 0 0 0
16/08/2016
10.91
 28,130 10.91 10.91 10.76 0 0 0
15/08/2016
10.91
 76,120 10.76 10.91 10.76 100 16,900 -0.2
12/08/2016
10.76
 74,010 10.76 10.84 10.69 0 0 0
11/08/2016
10.76
 16,910 10.84 10.84 10.69 0 6,600 -0.1
10/08/2016
10.84
 27,970 10.76 10.84 10.76 0 0 0
09/08/2016
10.76
 37,790 10.69 10.76 10.62 0 0 0
08/08/2016
10.69
 20,430 10.76 10.76 10.54 0 0 0
05/08/2016
10.76
 26,120 10.76 10.76 10.62 0 0 0
04/08/2016
10.76
 6,770 10.76 10.76 10.76 6,760 0 0.1
03/08/2016
10.76
 600 10.76 10.76 10.76 600 0 0.0
02/08/2016
10.76
 8,220 10.84 10.84 10.54 0 0 0
01/08/2016
10.84
 47,760 10.69 10.84 10.62 0 4,810 -0.1
29/07/2016
10.69
 47,630 10.69 10.69 10.62 0 0 0
28/07/2016
10.69
 42,500 10.69 10.84 10.69 0 0 0
27/07/2016
10.69
 36,570 10.76 10.84 10.62 0 1,490 -0.0
26/07/2016
10.76
 17,340 10.69 10.76 10.62 0 3,300 -0.0
25/07/2016
10.69
 21,620 10.84 10.84 10.62 0 0 0
22/07/2016
10.84
 19,110 10.84 10.84 10.69 0 0 0
21/07/2016
10.84
 6,960 10.69 10.84 10.76 0 0 0
20/07/2016
10.69
 10,240 10.76 10.76 10.69 0 4,860 -0.1
19/07/2016
10.76
 5,760 10.84 10.84 10.76 0 1,090 -0.0
18/07/2016
10.84
 3,800 10.84 10.84 10.76 0 0 0
15/07/2016
10.84
 8,130 10.84 10.84 10.84 0 0 0
14/07/2016
10.84
 45,460 10.84 10.84 10.76 19,000 0 0.3
13/07/2016
10.84
 36,080 10.84 10.84 10.76 3,750 26,790 -0.3
12/07/2016
10.84
 7,660 10.84 10.84 10.76 0 3,790 -0.1
11/07/2016
10.84
 18,140 10.91 10.91 10.76 7,000 6,250 0.0
08/07/2016
10.91
 7,860 10.84 10.91 10.84 200 0 0.0
07/07/2016
10.84
 32,790 10.84 10.99 10.84 10,000 0 0.1
06/07/2016
10.84
 13,260 10.91 10.91 10.84 0 0 0
05/07/2016
10.91
 34,820 10.99 10.99 10.84 0 0 0
04/07/2016
10.99
 53,780 10.99 10.99 10.84 20 0 0.0
01/07/2016
10.99
 7,610 10.99 10.99 10.91 0 0 0
30/06/2016
10.99
 3,760 10.99 10.99 10.84 0 1,000 -0.0
29/06/2016
10.99
 7,580 10.99 10.99 10.84 0 0 0
28/06/2016
10.99
 180 10.99 10.99 10.84 0 50 -0.0
27/06/2016
10.99
 2,050 11.06 11.06 10.84 0 0 0
24/06/2016
11.06
 60,770 11.21 11.21 10.76 41,880 0 0.6
23/06/2016
11.21
 46,570 11.14 11.21 10.91 45,080 0 0.7
22/06/2016
11.14
 37,140 11.14 11.21 11.06 29,500 0 0.4
21/06/2016
11.14
 107,240 10.91 11.14 10.84 76,530 330 1.1
20/06/2016
10.91
 51,780 10.84 10.91 10.84 46,780 0 0.7
17/06/2016
10.84
 54,730 10.84 10.84 10.76 21,550 24,280 -0.0
16/06/2016
10.84
 17,330 10.84 10.84 10.76 13,000 0 0.2
15/06/2016
10.84
 35,960 10.91 10.99 10.84 12,400 0 0.2
14/06/2016
10.91
 16,870 10.91 10.91 10.84 8,260 0 0.1
13/06/2016
10.91
 29,080 10.91 10.91 10.76 19,940 1,650 0.3
10/06/2016
10.91
 83,970 10.84 10.91 10.76 25,000 0 0.4
09/06/2016
10.84
 29,320 10.84 10.84 10.76 19,890 3,930 0.2
08/06/2016
10.84
 54,400 10.84 10.84 10.76 24,600 100 0.4
07/06/2016
10.84
 46,070 10.84 10.84 10.69 30 120 -0.0
06/06/2016
10.84
 22,110 10.84 10.99 10.69 60 0 0.0
03/06/2016
10.84
 94,310 10.69 10.91 10.69 150,020 149,990 0.0
02/06/2016
10.69
 87,910 10.84 10.91 10.69 0 68,500 -1.0
01/06/2016
10.84
 12,610 10.76 10.84 10.84 0 0 0
31/05/2016
10.76
 13,570 10.91 10.91 10.76 3,600 0 0.1
30/05/2016
10.91
 4,130 10.91 10.91 10.69 10 0 0.0
27/05/2016
10.91
 24,690 10.84 10.91 10.54 0 0 0
26/05/2016
10.84
 52,840 10.99 10.99 10.76 15,700 0 0.2
25/05/2016
10.99
 35,870 10.99 10.99 10.84 0 0 0
24/05/2016
10.99
 16,870 10.99 10.99 10.84 0 2,430 -0.0
23/05/2016
10.99
 41,090 10.99 10.99 10.76 200 0 0.0
20/05/2016
10.99
 80 10.91 10.99 10.84 0 0 0
19/05/2016
10.91
 89,470 10.91 10.99 10.76 100 0 0.0
18/05/2016
10.91
 58,710 10.84 10.99 10.76 300 7,500 -0.1
17/05/2016
10.84
 44,190 11.21 11.21 10.84 3,480 0 0.1
16/05/2016
11.21
 26,100 11.21 11.21 10.84 2,200 0 0.0
13/05/2016
11.21
 14,370 11.21 11.21 10.99 7,060 0 0.1
12/05/2016
11.21
 31,260 11.29 11.29 11.21 27,100 0 0.4
11/05/2016
11.29
 42,050 11.21 11.29 11.21 41,000 0 0.6
10/05/2016
11.21
 19,250 11.21 11.21 10.99 15,530 0 0.2
09/05/2016
11.21
 36,330 11.06 11.21 11.06 19,750 2,100 0.3
06/05/2016
11.06
 18,150 11.06 11.06 10.84 16,240 0 0.2
05/05/2016
11.06
 40,580 10.99 11.06 10.99 36,370 0 0.5
04/05/2016
10.99
 19,890 10.99 10.99 10.84 17,290 0 0.3
29/04/2016
10.99
 51,480 10.91 10.99 10.91 49,960 0 0.7
28/04/2016
10.91
 15,130 10.99 10.99 10.76 5,060 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |