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)
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
16/04/2013
7.56
 559,930 7.50 7.56 7.27 132,480 167,920 -0.4
15/04/2013
7.50
 1,129,390 7.68 7.74 7.44 419,060 0 5.4
12/04/2013
7.68
 2,733,570 7.21 7.68 7.09 57,010 1,878,600 -22.2
11/04/2013
7.21
 1,003,920 7.09 7.33 7.09 312,720 443,540 -1.6
10/04/2013
7.09
 885,750 7.50 7.50 7.09 35,300 196,360 -1.9
09/04/2013
7.50
 804,850 7.62 7.68 7.44 1,800 302,830 -3.8
08/04/2013
7.62
 838,750 7.38 7.68 7.27 290,500 90,490 2.6
05/04/2013
7.38
 947,290 6.97 7.44 7.03 0 5,300 -0.1
04/04/2013
6.97
 377,280 6.91 7.15 6.91 236,140 16,030 2.6
03/04/2013
6.91
 229,710 7.03 7.09 6.91 2,200 65,700 -0.7
02/04/2013
7.03
 584,320 7.03 7.21 7.03 82,500 9,560 0.9
01/04/2013
7.03
 153,720 6.97 7.03 6.85 5,000 0 0.1
29/03/2013
6.97
 184,240 7.03 7.09 6.85 106,500 2,730 1.2
28/03/2013
7.03
 239,320 7.03 7.09 6.97 35,000 100 0.4
27/03/2013
7.03
 606,440 6.79 7.21 6.85 60,000 35,810 0.3
26/03/2013
6.79
 121,150 6.91 6.91 6.79 0 8,000 -0.1
25/03/2013
6.91
 160,700 6.79 6.91 6.74 33,320 2,130 0.4
22/03/2013
6.79
 248,940 6.91 6.91 6.68 12,820 0 0.1
21/03/2013
6.91
 188,260 6.91 6.97 6.85 0 0 0
20/03/2013
6.91
 91,320 6.85 6.97 6.79 3,270 0 0.0
19/03/2013
6.85
 106,860 6.91 6.97 6.79 500 27,290 -0.3
18/03/2013
6.91
 151,870 7.09 7.09 6.85 40,630 19,060 0.3
15/03/2013
7.09
 657,890 6.79 7.09 6.79 526,130 17,500 6.1
14/03/2013
6.79
 387,600 6.79 6.91 6.74 274,000 119,850 1.8
13/03/2013
6.79
 291,780 6.79 6.85 6.74 225,340 0 2.6
12/03/2013
6.79
 221,800 6.79 6.91 6.74 85,280 0 1.0
11/03/2013
6.79
 193,710 6.68 6.91 6.74 29,000 2,520 0.3
08/03/2013
6.68
 191,280 6.62 6.79 6.68 43,670 1,750 0.5
07/03/2013
6.62
 201,100 6.79 6.85 6.62 22,110 1,750 0.2
06/03/2013
6.79
 261,880 6.62 6.85 6.68 46,470 1,750 0.5
05/03/2013
6.62
 134,990 6.68 6.68 6.50 20,000 0 0.2
04/03/2013
6.68
 350,110 6.79 6.85 6.62 68,000 0 0.8
01/03/2013
6.79
 423,100 6.68 6.91 6.74 84,740 8,250 0.9
28/02/2013
6.68
 429,200 6.56 6.74 6.56 115,000 145,000 -0.3
27/02/2013
6.56
 722,040 6.62 6.74 6.44 142,200 287,800 -1.6
26/02/2013
6.62
 1,073,350 7.03 7.27 6.62 100,000 305,000 -2.4
25/02/2013
7.03
 373,500 6.97 7.09 6.97 1,500 0 0.0
22/02/2013
6.97
 1,396,060 7.09 7.38 6.97 51,000 45,550 0.1
21/02/2013
7.09
 915,720 7.56 7.56 7.09 0 35,020 -0.4
20/02/2013
7.56
 445,370 7.56 7.62 7.44 123,450 29,000 1.2
19/02/2013
7.56
 997,070 7.44 7.68 7.38 220,040 0 2.8
18/02/2013
7.44
 301,290 7.33 7.44 7.27 0 21,500 -0.3
08/02/2013
7.33
 337,870 7.38 7.50 7.27 50,000 5,000 0.6
07/02/2013
7.38
 356,200 7.44 7.56 7.33 40,000 23,000 0.2
06/02/2013
7.44
 691,890 7.09 7.44 7.09 421,860 122,130 3.7
05/02/2013
7.09
 326,420 7.15 7.21 7.03 60,910 21,000 0.5
04/02/2013
7.15
 503,310 7.03 7.33 7.09 51,590 22,000 0.4
01/02/2013
7.03
 683,890 7.09 7.15 6.97 203,030 333,000 -1.5

Chính sách bảo mật | Điều khoản sử dụng |