CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50.80
-0.20
(-0.39%)

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)
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
19/04/2012
6.70
1,115,520 7.03 7.03 6.70 18,050 150,230 -1.6
18/04/2012
7.03
2,696,960 6.87 7.20 7.03 0 290,510 -3.7
17/04/2012
6.87
857,400 6.59 6.87 6.59 2,540 176,450 -2.1
16/04/2012
6.59
649,790 6.42 6.64 6.36 200 82,910 -1.0
13/04/2012
6.42
281,150 6.48 6.59 6.42 19,000 10,600 0.1
12/04/2012
6.48
446,360 6.53 6.59 6.48 22,680 0 0.3
11/04/2012
6.53
432,650 6.36 6.53 6.36 10,000 105,130 -1.1
10/04/2012
6.36
582,030 6.48 6.53 6.36 0 60,620 -0.7
09/04/2012
6.48
513,600 6.48 6.53 6.42 243,490 120,000 1.4
06/04/2012
6.48
392,600 6.48 6.53 6.36 306,380 250,000 0.7
05/04/2012
6.48
293,220 6.31 6.48 6.25 488,800 350,010 1.6
04/04/2012
6.31
205,170 6.42 6.48 6.31 44,000 10,000 0.4
03/04/2012
6.42
373,690 6.20 6.48 6.31 10,000 210,000 -2.3
30/03/2012
6.20
809,340 6.31 6.31 6.20 517,530 212,220 3.4
29/03/2012
6.31
493,300 6.48 6.48 6.31 277,010 128,370 1.7
28/03/2012
6.48
883,640 6.36 6.48 6.31 629,620 300,000 3.8
27/03/2012
6.36
396,570 6.59 6.59 6.36 101,060 2,090 1.1
26/03/2012
6.59
1,112,310 6.59 6.70 6.53 539,700 220,490 3.8
23/03/2012
6.59
1,147,650 6.59 6.70 6.53 486,500 161,390 3.9
22/03/2012
6.59
858,120 6.59 6.70 6.53 537,580 81,770 5.4
21/03/2012
6.59
1,938,010 6.48 6.76 6.42 1,018,780 501,370 6.2
20/03/2012
6.48
867,050 6.36 6.48 6.25 518,270 200,000 3.6
19/03/2012
6.36
1,096,870 6.64 6.64 6.36 258,530 1,000 3.0
16/03/2012
6.64
2,252,920 6.42 6.64 6.48 1,176,010 762,170 4.9
15/03/2012
6.42
1,539,460 6.14 6.42 6.03 607,770 500,000 1.2
14/03/2012
6.14
627,200 6.25 6.42 6.09 291,170 294,500 -0.0
13/03/2012
6.25
1,515,250 5.97 6.25 5.81 300,000 462,500 -1.8
12/03/2012
5.97
0 6.25 5.97 5.97 100,000 257,510 -1.7
09/03/2012
6.25
601,980 6.36 6.48 6.14 0 15,000 -0.2
08/03/2012
6.36
1,047,120 6.70 6.70 6.36 415,800 331,330 1.0
07/03/2012
6.70
3,033,820 6.53 6.81 6.31 1,376,870 1,954,590 -6.8
06/03/2012
6.53
2,376,930 6.25 6.53 6.36 1,009,960 141,500 10.1
05/03/2012
6.25
47,610 5.97 6.25 6.25 0 0 0
02/03/2012
5.97
324,640 5.69 5.97 5.97 92,640 22,460 0.8
01/03/2012
5.69
1,049,110 5.47 5.69 5.47 698,100 20,500 6.9
29/02/2012
5.47
860,140 5.25 5.47 5.25 341,300 208,330 1.3
28/02/2012
5.25
465,530 5.30 5.47 5.19 161,780 4,430 1.5
27/02/2012
5.30
518,050 5.14 5.36 5.14 76,510 0 0.7
24/02/2012
5.14
625,820 5.02 5.14 4.97 571,500 241,820 3.0
23/02/2012
5.02
286,890 5.02 5.08 4.97 54,000 0 0.5
22/02/2012
5.02
528,170 4.86 5.02 4.86 197,700 154,810 0.4
21/02/2012
4.86
254,970 4.97 5.02 4.86 30,000 59,950 -0.3
20/02/2012
4.97
216,610 4.86 4.97 4.91 10,000 160 0.1
17/02/2012
4.86
106,690 4.80 4.91 4.80 121,680 0 1.0
16/02/2012
4.80
87,730 4.80 4.80 4.80 30,050 1,920 0.2
15/02/2012
4.80
188,110 4.80 4.86 4.75 160,700 0 1.4
14/02/2012
4.80
143,070 4.75 4.80 4.69 63,190 3,530 0.5
13/02/2012
4.75
205,610 4.80 4.80 4.75 133,160 0 1.1
10/02/2012
4.80
301,750 4.97 4.97 4.75 115,300 4,500 1.0
09/02/2012
4.97
360,430 4.80 4.97 4.80 175,000 3,020 1.5
08/02/2012
4.80
151,900 4.75 4.86 4.75 10,000 0 0.1
07/02/2012
4.75
107,140 4.69 4.75 4.63 164,050 0 1.4
06/02/2012
4.69
142,850 4.75 4.75 4.63 4,010 22,680 -0.2

Chính sách bảo mật | Điều khoản sử dụng |