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)
15/11/2012
6.25
 506,350 6.20 6.36 6.20 313,040 116,910 2.2
14/11/2012
6.20
 545,020 6.09 6.36 6.03 0 203,090 -2.3
13/11/2012
6.09
 211,720 6.09 6.14 6.09 50,000 0 0.5
12/11/2012
6.09
 219,710 6.09 6.14 6.03 35,670 0 0.4
09/11/2012
6.09
 115,530 6.09 6.14 6.03 0 20,550 -0.2
08/11/2012
6.09
 339,070 6.09 6.09 6.03 297,450 0 3.2
07/11/2012
6.09
 330,700 6.09 6.14 6.03 229,580 43,080 2.0
06/11/2012
6.09
 476,960 6.03 6.14 6.03 372,520 120,010 2.7
05/11/2012
6.03
 307,230 5.86 6.09 5.86 90,000 2,520 0.9
02/11/2012
5.86
 293,600 6.09 6.09 5.86 0 2,520 -0.0
01/11/2012
6.09
 604,030 5.86 6.14 5.86 150,000 50,000 1.1
31/10/2012
5.86
 270,320 5.81 5.86 5.81 244,800 2,020 2.5
30/10/2012
5.81
 125,700 5.86 5.92 5.81 10,210 20,000 -0.1
29/10/2012
5.86
 185,120 5.86 5.86 5.81 100,860 0 1.1
26/10/2012
5.86
 153,520 5.81 5.86 5.81 1,000 22,380 -0.2
25/10/2012
5.81
 272,350 5.81 5.86 5.75 145,580 0 1.5
24/10/2012
5.81
 271,800 5.75 5.86 5.75 0 0 0
23/10/2012
5.75
 287,990 5.75 5.81 5.75 0 0 0
22/10/2012
5.75
 205,140 5.75 5.75 5.69 79,480 0 0.8
19/10/2012
5.75
 223,230 5.81 5.81 5.69 1,000 0 0.0
18/10/2012
5.81
 126,410 5.81 5.86 5.81 0 0 0
17/10/2012
5.81
 195,320 5.86 5.86 5.75 0 0 0
16/10/2012
5.86
 408,830 5.69 5.92 5.69 72,370 0 0.8
15/10/2012
5.69
 98,260 5.69 5.75 5.69 44,750 0 0.5
12/10/2012
5.69
 221,710 5.69 5.75 5.69 30,000 0 0.3
11/10/2012
5.69
 352,530 5.75 5.81 5.69 1,000 3,000 -0.0
10/10/2012
5.75
 179,660 5.69 5.75 5.69 40,000 136,230 -1.0
09/10/2012
5.69
 335,130 5.75 5.81 5.69 2,670 230,000 -2.3
08/10/2012
5.75
 361,070 5.75 5.81 5.69 110,240 303,720 -2.0
05/10/2012
5.75
 300,120 5.69 5.75 5.69 102,630 245,300 -1.5
04/10/2012
5.69
 403,000 5.75 5.75 5.69 130,000 486,360 -3.6
03/10/2012
5.75
 84,450 5.69 5.81 5.69 9,300 0 0.1
02/10/2012
5.69
 117,840 5.69 5.69 5.64 10,000 0 0.1
01/10/2012
5.69
 174,630 5.69 5.75 5.64 10,000 0 0.1
28/09/2012
5.69
 56,890 5.75 5.75 5.69 16,420 6,960 0.1
27/09/2012
5.75
 61,480 5.81 5.81 5.69 0 1,850 -0.0
26/09/2012
5.81
 43,860 5.75 5.81 5.75 11,300 0 0.1
25/09/2012
5.75
 71,910 5.69 5.81 5.69 10,000 8,300 0.0
24/09/2012
5.69
 131,040 5.97 5.97 5.69 0 18,530 -0.2
21/09/2012
5.97
 436,460 5.69 5.97 5.69 332,950 31,260 3.2
20/09/2012
5.69
 342,380 5.81 5.81 5.64 147,600 0 1.5
19/09/2012
5.81
 172,820 5.69 5.81 5.69 108,980 7,440 1.0
18/09/2012
5.69
 263,080 5.81 5.81 5.64 63,600 0 0.7
17/09/2012
5.81
 149,210 5.81 5.81 5.75 100 1,480 -0.0
14/09/2012
5.81
 359,220 5.75 5.86 5.75 0 71,490 -0.7
13/09/2012
5.75
 184,500 5.69 5.81 5.64 0 125,000 -1.3
12/09/2012
5.69
 205,000 5.69 5.81 5.69 11,400 121,260 -1.1
11/09/2012
5.69
 85,400 5.64 5.69 5.64 0 0 0
10/09/2012
5.64
 447,700 5.81 5.81 5.64 40,000 240,000 -2.0
07/09/2012
5.81
 143,760 5.81 5.86 5.75 0 6,100 -0.1
06/09/2012
5.81
 100,650 5.86 5.86 5.81 0 9,000 -0.1
05/09/2012
5.86
 120,400 5.92 5.92 5.81 0 4,170 -0.0
04/09/2012
5.92
 122,080 5.92 6.03 5.92 14,100 0 0.2
31/08/2012
5.92
 120,290 5.97 5.97 5.92 9,200 0 0.1
30/08/2012
5.97
 168,120 6.03 6.09 5.92 0 0 0
29/08/2012
6.03
 373,340 5.86 6.09 5.92 60,220 0 0.6
28/08/2012
5.86
 349,850 5.64 5.86 5.64 20,000 2,480 0.2
27/08/2012
5.64
 1,056,570 5.86 5.86 5.64 230,900 49,190 1.8
24/08/2012
5.86
 727,040 5.58 5.86 5.36 234,960 0 2.4
23/08/2012
5.58
 1,580,350 5.86 5.86 5.58 465,620 0 4.7
22/08/2012
5.86
 713,140 6.03 6.03 5.81 159,300 4,100 1.6
21/08/2012
6.03
 925,220 6.31 6.31 6.03 195,000 0 2.1
20/08/2012
6.31
 306,490 6.20 6.36 6.20 65,000 50,000 0.2
17/08/2012
6.20
 402,100 6.09 6.20 6.09 96,000 23,720 0.8
16/08/2012
6.09
 263,040 6.09 6.14 6.03 100,000 0 1.1
15/08/2012
6.09
 369,150 6.03 6.14 6.03 127,000 0 1.4
14/08/2012
6.03
 279,890 6.03 6.09 6.03 71,230 66,330 0.1
13/08/2012
6.03
 281,350 6.03 6.09 6.03 82,630 0 0.9
10/08/2012
6.03
 233,080 6.03 6.09 5.97 100,000 0 0.0
09/08/2012
6.03
 254,500 6.03 6.09 6.03 4,670 0 0.1
08/08/2012
6.03
 169,830 5.92 6.03 5.92 900 1,760 -0.0
07/08/2012
5.92
 161,120 6.03 6.03 5.92 0 0 0
06/08/2012
6.03
 131,340 5.86 6.03 5.86 0 0 0
03/08/2012
5.86
 114,850 5.92 5.97 5.86 27,000 890 0.3
02/08/2012
5.92
 108,600 5.86 5.92 5.86 280,250 329,250 -0.5
01/08/2012
5.86
 628,550 5.86 5.92 5.81 209,920 479,690 -2.8
31/07/2012
5.86
 159,520 5.81 5.92 5.81 21,490 0 0.2
30/07/2012
5.81
 228,650 5.86 5.92 5.81 77,000 0 0.8
27/07/2012
5.86
 394,400 5.92 5.97 5.86 27,600 47,310 -0.2
26/07/2012
5.92
 33,500 5.92 5.97 5.86 0 0 0
25/07/2012
5.92
 259,950 5.86 5.92 5.81 10,000 0 0.1
24/07/2012
5.86
 361,860 5.97 5.97 5.86 20,000 5,100 0.2
23/07/2012
5.97
 417,620 6.09 6.09 5.92 0 120,000 -1.3
20/07/2012
6.09
 504,710 6.25 6.42 6.09 4,000 58,940 -0.6
19/07/2012
6.25
 906,360 5.97 6.25 5.92 50,000 2,000 0.5
18/07/2012
5.97
 317,870 6.03 6.09 5.86 443,100 381,330 0.7
17/07/2012
6.03
 748,340 5.81 6.09 5.81 443,100 461,800 -0.2
16/07/2012
5.81
 269,130 5.92 5.97 5.81 71,970 82,000 -0.1
13/07/2012
5.92
 608,710 5.81 6.03 5.81 2,740 217,000 -2.3
12/07/2012
5.81
 103,170 5.75 5.81 5.69 5,990 44,430 -0.4
11/07/2012
5.75
 245,830 5.69 5.81 5.69 35,450 131,950 -1.0
10/07/2012
5.69
 411,580 5.69 5.81 5.69 233,800 232,050 0.0
09/07/2012
5.69
 917,260 5.97 5.97 5.69 427,510 365,250 0.6
06/07/2012
5.97
 266,610 5.86 5.97 5.86 0 102,440 -1.1
05/07/2012
5.86
 334,160 5.81 5.86 5.75 149,800 140,040 0.1
04/07/2012
5.81
 286,040 5.75 5.92 5.75 120,000 146,520 -0.3
03/07/2012
5.75
 412,050 5.86 5.92 5.75 189,000 152,000 0.4
02/07/2012
5.86
 1,145,960 5.86 6.09 5.86 178,000 847,110 -7.2
29/06/2012
5.86
 194,750 5.86 5.92 5.86 39,850 63,850 -0.3
28/06/2012
5.86
 476,570 5.86 5.97 5.75 154,870 178,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |