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) 		1 2% 400,700 -37,286 -1.9
49
52
51
2 tháng
(2024-09-27) 		1.05 2.10% 862,000 -82,286 -4.1
49
52
51
3 tháng
(2024-08-28) 		0.90 1.80% 1,215,900 -107,086 -5.4
49
52
51
6 tháng
(2024-05-30) 		2.35 4.83% 1,949,900 -146,986 -7.3
48.65
53.40
51
12 tháng
(2023-12-04) 		7.40 16.98% 4,630,600 -246,886 -11.3
42.54
53.40
51
24 tháng
(2022-12-07) 		22.35 78.02% 14,276,800 997,249 37.9
28.65
53.40
51
36 tháng
(2021-12-13) 		25.13 97.14% 57,748,400 785,081 27.2
22.18
53.40
51
60 tháng
(2019-12-23) 		32.19 171.16% 86,989,950 -1,598,199 -18.6
13.92
53.40
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2013
7.80
 114,600 7.74 7.86 7.68 0 100 -0.0
09/09/2013
7.74
 533,900 7.92 7.92 7.68 0 13,060 -0.2
06/09/2013
7.92
 349,080 7.80 7.98 7.74 75,380 2,340 1.0
05/09/2013
7.80
 340,100 7.74 7.92 7.68 120 10,010 -0.1
04/09/2013
7.74
 513,700 7.86 7.92 7.74 3,100 0 0.0
03/09/2013
7.86
 464,450 7.74 7.86 7.74 200,500 0 2.7
30/08/2013
7.74
 923,970 7.56 7.80 7.56 100,000 0 1.3
29/08/2013
7.56
 588,570 7.80 7.92 7.56 100,300 168,780 -0.9
28/08/2013
7.80
 1,421,940 8.09 8.09 7.68 133,620 136,830 -0.0
27/08/2013
8.09
 408,000 8.27 8.27 8.09 0 4,000 -0.1
26/08/2013
8.27
 588,360 8.27 8.27 8.09 7,500 150,920 -2.0
23/08/2013
8.27
 775,110 8.39 8.39 8.03 400 70,820 -1.0
22/08/2013
8.39
 1,908,650 8.39 8.63 8.27 6,230 24,750 -0.3
21/08/2013
8.39
 1,037,760 8.45 8.45 8.21 18,200 6,060 0.2
20/08/2013
8.45
 1,410,100 8.27 8.57 8.27 11,250 88,340 -1.1
19/08/2013
8.27
 1,095,160 8.15 8.45 8.21 16,800 105,230 -1.2
16/08/2013
8.15
 1,121,430 8.09 8.39 8.03 2,340 100,740 -1.3
15/08/2013
8.09
 838,000 8.09 8.09 7.98 0 41,070 -0.6
14/08/2013
8.09
 474,650 8.03 8.09 7.98 0 0 0
13/08/2013
8.03
 459,510 8.03 8.09 7.98 0 11,000 -0.1
12/08/2013
8.03
 389,060 8.09 8.15 7.98 5,000 0 0.1
09/08/2013
8.09
 364,880 8.09 8.15 7.98 9,710 24,410 -0.2
08/08/2013
8.09
 310,560 8.09 8.15 8.03 0 0 0
07/08/2013
8.09
 326,580 7.98 8.15 7.98 102,000 0 1.4
06/08/2013
7.98
 569,050 7.92 8.09 7.92 4,800 42,850 -0.5
05/08/2013
7.92
 202,990 8.09 8.09 7.92 0 0 0
02/08/2013
8.09
 239,420 8.09 8.15 8.03 4,400 0 0.1
01/08/2013
8.09
 575,900 8.03 8.21 8.09 100 19,000 -0.3
31/07/2013
8.03
 323,750 8.03 8.15 7.98 0 2,000 -0.0
30/07/2013
8.03
 376,600 7.92 8.15 7.92 1,010 16,150 -0.2
29/07/2013
7.92
 475,540 8.15 8.15 7.86 0 0 0
26/07/2013
8.15
 513,230 7.98 8.15 7.92 0 4,000 -0.1
25/07/2013
7.98
 899,380 8.09 8.21 7.98 170,000 0 2.3
24/07/2013
8.09
 1,472,870 8.33 8.33 8.09 100,300 83,850 0.2
23/07/2013
8.33
 534,230 8.27 8.39 8.21 104,200 3,080 1.4
22/07/2013
8.27
 1,073,100 8.39 8.39 8.15 210,700 59,300 2.1
19/07/2013
8.39
 1,710,420 8.03 8.51 8.27 38,000 300 0.5
18/07/2013
8.03
 817,220 8.15 8.21 7.98 5,770 271,120 -3.6
17/07/2013
8.15
 861,720 7.98 8.27 7.92 0 172,480 -2.4
16/07/2013
7.98
 685,230 8.09 8.21 7.98 0 265,080 -3.6
15/07/2013
8.09
 865,160 8.09 8.33 8.03 4,200 15,800 -0.2
12/07/2013
8.09
 1,608,820 7.68 8.15 7.74 0 300 -0.0
11/07/2013
7.68
 472,420 7.56 7.68 7.50 91,000 9,760 1.0
10/07/2013
7.56
 727,950 7.50 7.62 7.50 131,200 69,000 0.8
09/07/2013
7.50
 459,290 7.44 7.56 7.38 20,000 9,500 0.1
08/07/2013
7.44
 297,910 7.56 7.62 7.44 0 0 0
05/07/2013
7.56
 984,700 7.38 7.62 7.44 16,600 10,000 0.1
04/07/2013
7.38
 487,660 7.38 7.44 7.38 15,000 70,070 -0.7
03/07/2013
7.38
 460,700 7.56 7.56 7.38 30,000 75,070 -0.6
02/07/2013
7.56
 702,390 7.33 7.56 7.21 0 3,420 -0.0
01/07/2013
7.33
 493,500 7.44 7.44 7.09 300 0 0.0
28/06/2013
7.44
 474,500 7.56 7.62 7.38 0 0 0
27/06/2013
7.56
 579,270 7.27 7.56 7.27 7,600 60,000 -0.7
26/06/2013
7.27
 666,430 7.21 7.27 7.03 157,340 399,630 -2.9
25/06/2013
7.21
 1,208,350 7.50 7.50 7.03 416,830 491,950 -0.9
24/06/2013
7.50
 890,730 7.68 7.74 7.38 15,900 178,760 -2.1
21/06/2013
7.68
 617,550 7.74 7.80 7.62 0 138,020 -1.8
20/06/2013
7.74
 335,430 7.92 7.92 7.68 0 21,000 -0.3
19/06/2013
7.92
 486,870 7.86 7.98 7.68 61,000 1,800 0.8
18/06/2013
7.86
 586,010 7.80 7.86 7.68 20,000 600 0.3
17/06/2013
7.80
 1,177,220 8.27 8.27 7.80 300 64,270 -0.8
14/06/2013
8.27
 791,400 8.33 8.45 8.27 0 211,610 -3.0
13/06/2013
8.33
 1,161,830 8.45 8.45 8.27 0 596,180 -8.4
12/06/2013
8.45
 797,740 8.57 8.68 8.45 16,280 261,170 -3.5
11/06/2013
8.57
 595,610 8.57 8.74 8.51 0 0 0
10/06/2013
8.57
 1,375,240 8.57 8.86 8.51 0 111,940 -1.6
07/06/2013
8.57
 717,370 8.68 8.80 8.57 1,330 0 0.0
06/06/2013
8.68
 669,300 8.57 8.86 8.45 800 77,290 -1.1
05/06/2013
8.57
 1,147,650 8.51 8.63 8.27 1,000 14,800 -0.2
04/06/2013
8.51
 1,496,740 8.74 8.74 8.51 20,000 111,940 -1.3
03/06/2013
8.74
 1,198,200 8.92 8.98 8.74 60 5,000 -0.1
31/05/2013
8.92
 2,905,400 9.16 9.39 8.86 300,800 26,280 4.2
30/05/2013
9.16
 1,459,910 9.10 9.22 8.92 0 101,000 -1.5
29/05/2013
9.10
 2,114,400 9.04 9.39 9.04 237,010 54,290 2.8
28/05/2013
9.04
 4,005,870 8.45 9.04 8.45 3,000 1,413,300 -21.1
27/05/2013
8.45
 2,395,980 8.27 8.63 8.33 1,000 1,236,120 -17.7
24/05/2013
8.27
 1,889,960 8.39 8.51 8.15 2,120 1,077,320 -15.2
23/05/2013
8.39
 1,616,190 8.68 8.74 8.27 0 60,000 -0.9
22/05/2013
8.68
 3,531,090 8.51 8.92 8.33 957,290 255,200 10.2
21/05/2013
8.51
 2,312,710 7.98 8.51 8.03 338,290 605,720 -3.7
20/05/2013
7.98
 1,058,630 7.98 8.03 7.86 71,680 901,590 -11.2
17/05/2013
7.98
 580,370 7.98 8.03 7.92 0 212,960 -2.9
16/05/2013
7.98
 1,906,530 7.62 8.09 7.62 0 547,630 -7.4
15/05/2013
7.62
 433,450 7.50 7.68 7.44 100 22,090 -0.3
14/05/2013
7.50
 215,740 7.62 7.62 7.50 0 0 0
13/05/2013
7.62
 311,440 7.50 7.62 7.38 125,000 30,000 1.2
10/05/2013
7.50
 369,040 7.50 7.50 7.38 123,470 35,330 1.1
09/05/2013
7.50
 364,650 7.50 7.62 7.44 190,000 164,000 0.3
08/05/2013
7.50
 364,130 7.50 7.62 7.44 106,920 0 1.4
07/05/2013
7.50
 731,550 7.62 7.74 7.50 30,000 166,790 -1.8
06/05/2013
7.62
 490,910 7.38 7.62 7.38 179,220 2,510 2.3
03/05/2013
7.38
 74,580 7.27 7.44 7.27 10,910 2,510 0.1
02/05/2013
7.27
 243,900 7.33 7.38 7.27 0 35,600 -0.4
26/04/2013
7.33
 228,290 7.44 7.44 7.33 83,200 0 1.0
25/04/2013
7.44
 295,810 7.38 7.44 7.33 179,000 0 2.2
24/04/2013
7.38
 549,230 7.44 7.44 7.27 180,000 51,060 1.6
23/04/2013
7.44
 326,700 7.44 7.56 7.38 19,000 75,580 -0.7
22/04/2013
7.44
 259,510 7.44 7.50 7.38 43,510 0 0.5
18/04/2013
7.44
 588,870 7.44 7.50 7.33 130,100 202,870 -0.9
17/04/2013
7.44
 492,960 7.56 7.56 7.44 3,670 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |