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)
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
27/06/2012
5.86
 423,400 6.03 6.09 5.86 804,070 977,270 -1.9
26/06/2012
6.03
 0 6.14 6.03 6.03 475,000 540,770 -0.7
25/06/2012
6.14
 1,002,060 6.31 6.42 6.09 520,000 453,830 0.7
22/06/2012
6.31
 775,410 6.42 6.42 6.31 184,320 423,740 -2.7
21/06/2012
6.42
 758,540 6.48 6.53 6.42 195,660 534,000 -3.9
20/06/2012
6.48
 841,490 6.48 6.53 6.42 104,240 609,000 -5.9
19/06/2012
6.48
 352,080 6.70 6.70 6.48 10,920 230,000 -2.6
18/06/2012
6.70
 904,790 6.59 6.81 6.59 240,300 700,000 -5.5
15/06/2012
6.59
 1,097,310 6.31 6.59 6.31 418,470 707,380 -3.3
14/06/2012
6.31
 869,220 6.42 6.53 6.31 400,000 555,050 -1.8
13/06/2012
6.42
 591,410 6.53 6.53 6.42 149,990 372,000 -2.6
12/06/2012
6.53
 486,710 6.70 6.70 6.53 139,990 333,500 -2.3
11/06/2012
6.70
 442,860 6.70 6.76 6.59 102,000 291,000 -2.3
08/06/2012
6.70
 675,710 6.70 6.87 6.64 0 350,000 -4.2
07/06/2012
6.70
 763,880 6.76 6.98 6.70 10,000 391,900 -4.7
06/06/2012
6.76
 204,000 6.53 6.76 6.53 47,000 7,590 0.5
05/06/2012
6.53
 284,660 6.48 6.64 6.36 10,100 54,470 -0.5
04/06/2012
6.48
 1,166,890 6.81 6.81 6.48 580,180 23,940 6.6
01/06/2012
6.81
 117,360 6.98 6.98 6.81 13,000 24,950 -0.1
31/05/2012
6.98
 332,240 6.92 6.98 6.76 88,230 2,900 1.0
30/05/2012
6.92
 300,920 6.87 6.92 6.87 25,900 0 0.3
29/05/2012
6.87
 109,140 6.98 6.98 6.81 0 500 -0.0
28/05/2012
6.98
 287,600 7.09 7.20 6.87 20,000 0 0.3
25/05/2012
7.09
 794,700 6.76 7.09 6.87 55,550 98,460 -0.5
24/05/2012
6.76
 718,400 6.76 6.87 6.64 436,820 6,660 5.2
23/05/2012
6.76
 594,520 6.98 6.98 6.70 339,210 0 4.1
22/05/2012
6.98
 341,350 7.03 7.20 6.98 34,980 600 0.4
21/05/2012
7.03
 737,330 6.70 7.03 6.76 70,000 51,760 0.2
18/05/2012
6.70
 1,293,050 6.98 6.98 6.64 478,930 10,520 5.7
17/05/2012
6.98
 890,940 6.98 7.03 6.81 495,710 22,940 5.9
16/05/2012
6.98
 1,405,770 6.92 7.03 6.81 341,390 36,560 3.8
15/05/2012
6.92
 1,970,110 7.26 7.26 6.92 390,000 118,640 3.4
14/05/2012
7.26
 1,421,970 7.59 7.70 7.26 60,000 0 0.8
11/05/2012
7.59
 1,300,200 7.48 7.82 7.43 0 79,000 -1.1
10/05/2012
7.48
 2,571,120 7.70 7.82 7.37 30,000 1,050 0.4
09/05/2012
7.70
 1,427,420 7.82 7.93 7.70 42,300 12,460 0.4
08/05/2012
7.82
 3,550,400 7.65 7.98 7.70 563,000 717,510 -2.2
07/05/2012
7.65
 1,423,620 7.31 7.65 7.54 344,310 371,000 -0.4
04/05/2012
7.31
 3,691,050 6.98 7.31 7.09 156,020 200,000 -0.6
03/05/2012
6.98
 964,760 7.03 7.09 6.81 339,220 75,190 3.3
02/05/2012
7.03
 3,043,480 6.70 7.03 6.76 527,310 300,000 2.8
27/04/2012
6.70
 589,040 6.64 6.81 6.64 97,500 165,310 -0.8
26/04/2012
6.64
 573,660 6.76 6.81 6.64 127,660 35,020 1.1
25/04/2012
6.76
 585,580 6.70 6.87 6.70 17,610 180,000 -2.0
24/04/2012
6.70
 700,840 6.64 6.76 6.53 131,350 242,180 -1.3
23/04/2012
6.64
 445,050 6.64 6.70 6.59 27,970 122,550 -1.1
20/04/2012
6.64
 387,500 6.70 6.87 6.59 24,440 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |