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)
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
23/04/2015
9.16
 165,130 9.03 9.16 8.89 66,240 90 0.9
22/04/2015
9.03
 83,370 8.96 9.03 8.89 36,000 19,450 0.2
21/04/2015
8.96
 166,090 8.96 9.03 8.82 8,470 0 0.1
20/04/2015
8.96
 152,510 9.16 9.16 8.96 5,000 400 0.1
17/04/2015
9.16
 270,170 9.16 9.16 9.09 94,760 0 1.3
16/04/2015
9.16
 145,520 9.16 9.23 9.16 101,000 2,460 1.3
15/04/2015
9.16
 68,690 9.23 9.23 9.16 30,240 0 0.4
14/04/2015
9.23
 315,260 9.30 9.30 9.16 144,730 0 2.0
13/04/2015
9.30
 248,790 9.30 9.37 9.23 134,470 2,460 1.8
10/04/2015
9.30
 195,340 9.30 9.37 9.23 105,490 1,400 1.4
09/04/2015
9.30
 230,140 9.23 9.30 9.16 122,510 0 1.7
08/04/2015
9.23
 285,340 9.23 9.30 9.16 120,000 3,850 1.6
07/04/2015
9.23
 337,180 9.16 9.23 9.16 152,500 15,130 1.9
06/04/2015
9.16
 241,460 9.16 9.30 9.09 200,740 0 2.7
03/04/2015
9.16
 367,380 9.03 9.16 8.96 163,030 100 2.2
02/04/2015
9.03
 474,460 8.96 9.03 8.82 136,430 0 1.8
01/04/2015
8.96
 335,270 9.03 9.03 8.82 109,310 0 1.4
31/03/2015
9.03
 471,820 8.96 9.09 8.89 230,690 3,480 3.0
30/03/2015
8.96
 190,840 8.96 8.96 8.89 74,130 0 1.0
27/03/2015
8.96
 213,680 9.03 9.03 8.96 85,870 0 1.1
26/03/2015
9.03
 119,910 9.03 9.03 8.89 0 0 0
25/03/2015
9.03
 64,590 9.03 9.09 8.96 0 13,860 -0.2
24/03/2015
9.03
 199,560 9.09 9.09 8.89 0 13,860 -0.2
23/03/2015
9.09
 186,580 9.16 9.16 9.09 0 4,000 -0.1
20/03/2015
9.16
 141,480 9.16 9.16 9.03 0 0 0
19/03/2015
9.16
 113,770 9.23 9.23 9.09 0 5,140 -0.1
18/03/2015
9.23
 417,600 9.16 9.30 9.16 245,860 0 3.3
17/03/2015
9.16
 875,910 9.23 9.37 9.16 532,930 4,920 7.2
16/03/2015
9.23
 260,990 9.23 9.30 9.16 95,280 2,020 1.3
13/03/2015
9.23
 346,360 9.16 9.23 9.16 131,210 60,040 1.0
12/03/2015
9.16
 424,180 9.16 9.23 9.16 177,240 0 2.4
11/03/2015
9.16
 234,850 9.23 9.30 9.09 1,300 13,480 -0.2
10/03/2015
9.23
 173,480 9.16 9.23 9.09 0 0 0
09/03/2015
9.16
 236,070 9.37 9.37 9.09 6,100 0 0.1
06/03/2015
9.37
 766,950 9.16 9.57 9.30 0 0 0
05/03/2015
9.16
 411,470 9.23 9.30 9.09 700 11,400 -0.1
04/03/2015
9.23
 343,000 9.30 9.30 9.16 0 8,350 -0.1
03/03/2015
9.30
 767,700 9.23 9.30 9.16 284,330 4,230 3.8
02/03/2015
9.23
 148,040 9.30 9.30 9.09 8,100 0 0.1
27/02/2015
9.30
 463,240 9.37 9.43 9.16 25,640 330 0.3
26/02/2015
9.37
 739,970 9.03 9.37 9.03 234,000 0 3.2
25/02/2015
9.03
 924,730 9.09 9.23 9.03 367,330 0 4.9
24/02/2015
9.09
 291,500 8.82 9.16 8.96 0 23,220 -0.3
13/02/2015
8.82
 249,440 8.75 8.89 8.69 49,220 0 0.6
12/02/2015
8.75
 118,130 8.75 8.82 8.69 44,060 0 0.6
11/02/2015
8.75
 295,640 8.55 8.75 8.62 267,400 161,550 1.4
10/02/2015
8.55
 312,300 8.48 8.69 8.41 104,720 10,000 1.2
09/02/2015
8.48
 200,690 8.48 8.55 8.41 63,710 5,900 0.7

Chính sách bảo mật | Điều khoản sử dụng |