CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50.80
-0.20
(-0.39%)
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
(2024-10-28) 		0.80 1.60% 411,700 -37,386 -1.9
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
(2024-08-29) 		0.60 1.20% 1,222,100 -107,186 -5.4
49
52
50.80
6 tháng
(2024-05-31) 		2 4.10% 1,960,600 -147,086 -7.3
48.80
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
(2022-12-08) 		21.23 71.78% 14,180,400 997,549 37.9
29.11
53.40
50.80
36 tháng
(2021-12-13) 		24.93 96.36% 57,759,400 784,981 27.2
22.18
53.40
50.80
60 tháng
(2019-12-24) 		31.99 170.09% 86,981,210 -1,594,889 -18.5
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)
17/09/2015
9.77
 242,170 9.70 9.77 9.70 100 24,260 -0.3
16/09/2015
9.70
 76,590 9.70 9.70 9.57 0 270 -0.0
15/09/2015
9.70
 59,130 9.70 9.70 9.57 0 0 0
14/09/2015
9.70
 14,930 9.70 9.70 9.57 1,700 920 0.0
11/09/2015
9.70
 56,040 9.70 9.70 9.57 6,500 1,250 0.1
10/09/2015
9.70
 17,340 9.70 9.70 9.57 0 0 0
09/09/2015
9.70
 118,000 9.64 9.70 9.50 500 5,110 -0.1
08/09/2015
9.64
 376,700 9.57 9.77 9.57 100 0 0.0
07/09/2015
9.57
 157,340 9.57 9.64 9.57 6,300 0 0.1
04/09/2015
9.57
 66,250 9.43 9.57 9.43 13,350 1,000 0.2
03/09/2015
9.43
 105,620 9.57 9.57 9.43 71,210 0 0
01/09/2015
9.57
 217,910 9.50 9.64 9.50 110,680 12,000 1.4
31/08/2015
9.50
 182,940 9.50 9.57 9.43 32,550 0 0.5
28/08/2015
9.50
 153,930 9.43 9.50 9.37 102,280 0 1.4
27/08/2015
9.43
 337,070 9.43 9.57 9.37 40,640 2,220 0.5
26/08/2015
9.43
 378,540 9.23 9.50 9.16 142,970 0 2.0
25/08/2015
9.23
 229,190 9.37 9.37 9.09 0 20 -0.0
24/08/2015
9.37
 544,330 9.57 9.57 8.96 0 0 0
21/08/2015
9.57
 320,530 9.57 9.57 9.30 300 36,250 -0.5
20/08/2015
9.57
 336,160 9.50 9.70 9.50 0 30,100 -0.4
19/08/2015
9.50
 203,630 9.57 9.57 9.37 200 0 0.0
18/08/2015
9.57
 121,530 9.50 9.57 9.43 500 0 0.0
17/08/2015
9.50
 121,730 9.50 9.57 9.43 0 1,150 -0.0
14/08/2015
9.50
 87,600 9.50 9.57 9.43 0 0 0
13/08/2015
9.50
 96,550 9.57 9.57 9.37 0 0 0
12/08/2015
9.57
 181,380 9.70 9.70 9.43 5,000 0 0.1
11/08/2015
9.70
 238,270 9.64 9.70 9.57 81,240 162,440 -1.2
10/08/2015
9.64
 322,090 9.64 9.70 9.57 124,540 233,200 -1.5
07/08/2015
9.64
 161,300 9.70 9.70 9.57 100,200 105,170 -0.1
06/08/2015
9.70
 293,740 9.70 9.70 9.57 197,420 65,110 1.9
05/08/2015
9.70
 332,720 9.50 9.70 9.50 221,780 140,000 1.2
04/08/2015
9.50
 364,250 9.57 9.57 9.43 151,900 139,800 0.2
03/08/2015
9.57
 316,980 9.64 9.64 9.37 119,500 20,580 1.4
31/07/2015
9.64
 459,520 9.70 9.84 9.64 272,660 79,230 2.8
30/07/2015
9.70
 1,181,030 9.43 9.98 9.43 113,390 224,350 -1.6
29/07/2015
9.43
 776,390 9.43 9.50 9.37 180,000 150,000 0.4
28/07/2015
9.43
 369,140 9.43 9.50 9.37 130,000 126,830 0.0
27/07/2015
9.43
 372,320 9.43 9.50 9.37 178,020 93,250 1.2
24/07/2015
9.43
 340,340 9.37 9.50 9.30 120,000 130,000 -0.1
23/07/2015
9.37
 601,170 9.37 9.43 9.30 213,650 150,000 0.9
22/07/2015
9.37
 301,820 9.37 9.37 9.23 112,850 92,520 0.3
21/07/2015
9.37
 313,870 9.37 9.37 9.30 165,080 122,900 0.6
20/07/2015
9.37
 188,950 9.30 9.37 9.16 300 0 0.0
17/07/2015
9.30
 212,510 9.37 9.37 9.23 0 0 0
16/07/2015
9.37
 157,460 9.30 9.37 9.16 0 2,770 -0.0
15/07/2015
9.30
 587,500 9.30 9.37 9.23 0 2,100 -0.0
14/07/2015
9.30
 145,570 9.23 9.30 9.23 11,600 1,000 0.1
13/07/2015
9.23
 60,560 9.23 9.30 9.23 0 0 0
10/07/2015
9.23
 82,410 9.37 9.43 9.23 630 0 0.0
09/07/2015
9.37
 357,360 9.30 9.37 9.16 82,150 270,000 -2.5
08/07/2015
9.30
 277,410 9.37 9.43 9.30 143,970 0 2.0
07/07/2015
9.37
 186,890 9.37 9.43 9.23 91,920 5,820 1.2
06/07/2015
9.37
 257,800 9.37 9.37 9.23 81,050 0 1.1
03/07/2015
9.37
 187,810 9.16 9.37 9.23 70,030 1,650 0.9
02/07/2015
9.16
 228,690 9.09 9.16 9.09 45,000 100,000 -0.7
01/07/2015
9.09
 150,640 9.09 9.16 9.03 0 0 0
30/06/2015
9.09
 236,860 9.23 9.23 9.09 0 2,480 -0.0
29/06/2015
9.23
 218,720 9.16 9.30 9.09 2,020 0 0.0
26/06/2015
9.16
 181,350 9.16 9.30 9.16 0 91,280 -1.2
25/06/2015
9.16
 510,930 9.37 9.37 9.16 5,000 441,910 -5.9
24/06/2015
9.37
 258,950 9.43 9.50 9.23 15,400 106,970 -1.3
23/06/2015
9.43
 194,030 9.43 9.50 9.43 60,000 107,250 -0.7
22/06/2015
9.43
 281,270 9.37 9.57 9.37 50,010 98,530 -0.7
19/06/2015
9.37
 119,740 9.37 9.37 9.23 51,500 39,600 0.2
18/06/2015
9.37
 162,250 9.30 9.43 9.30 25,000 90,000 -0.9
17/06/2015
9.30
 330,330 9.37 9.43 9.23 25,000 176,600 -2.1
16/06/2015
9.37
 168,080 9.43 9.50 9.37 11,000 35,130 -0.3
15/06/2015
9.43
 111,450 9.43 9.50 9.43 18,200 0 0.3
12/06/2015
9.43
 259,560 9.50 9.57 9.43 0 41,120 -0.6
11/06/2015
9.50
 208,590 9.57 9.70 9.43 0 23,910 -0.3
10/06/2015
9.57
 139,090 9.57 9.64 9.50 110,000 85,600 0.3
09/06/2015
9.57
 405,270 9.57 9.64 9.50 170,270 164,940 0.1
08/06/2015
9.57
 360,770 9.64 9.70 9.57 0 50,750 -0.7
05/06/2015
9.64
 160,170 9.57 9.70 9.57 34,230 0 0.5
04/06/2015
9.57
 483,960 9.43 9.64 9.50 185,800 148,300 0.5
03/06/2015
9.43
 237,040 9.50 9.57 9.43 0 54,650 -0.8
02/06/2015
9.50
 627,860 9.70 9.84 9.50 0 148,920 -2.1
01/06/2015
9.70
 642,600 9.57 9.84 9.50 0 2,090 -0.0
29/05/2015
9.57
 251,250 9.64 9.64 9.50 16,890 0 0.2
28/05/2015
9.64
 292,780 9.64 9.64 9.50 43,110 45,690 -0.0
27/05/2015
9.64
 355,010 9.70 9.70 9.50 101,360 100,300 0.0
26/05/2015
9.70
 1,448,150 9.30 9.84 9.30 117,700 0 1.6
25/05/2015
9.30
 221,580 9.37 9.37 9.23 149,830 0 2.1
22/05/2015
9.37
 300,320 9.30 9.37 9.16 76,110 0 1.0
21/05/2015
9.30
 256,930 9.37 9.37 9.23 157,730 100,000 0.8
20/05/2015
9.37
 375,860 9.16 9.37 9.16 142,270 0 1.9
19/05/2015
9.16
 116,710 9.23 9.30 9.16 0 0 0
18/05/2015
9.23
 265,690 9.30 9.30 9.16 99,200 0 1.3
15/05/2015
9.30
 305,180 9.30 9.37 9.23 193,760 21,950 2.4
14/05/2015
9.30
 545,630 9.16 9.43 9.09 209,040 14,200 2.7
13/05/2015
9.16
 72,620 9.16 9.16 9.03 0 0 0
12/05/2015
9.16
 156,830 9.30 9.30 9.09 630 0 0.0
11/05/2015
9.30
 144,230 9.37 9.37 9.23 300 0 0.0
08/05/2015
9.37
 192,850 9.37 9.37 9.23 5,000 5,510 -0.0
07/05/2015
9.37
 404,330 9.16 9.43 9.16 110,000 0 1.5
06/05/2015
9.16
 212,500 9.43 9.43 9.16 0 0 0
05/05/2015
9.43
 495,870 9.50 9.57 9.30 0 750 -0.0
04/05/2015
9.50
 1,613,220 9.16 9.70 9.37 320,360 0 4.5
27/04/2015
9.16
 184,550 9.09 9.16 9.09 120,850 0 1.6
24/04/2015
9.09
 131,330 9.16 9.16 9.09 69,070 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |