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)
22/11/2011
4.57
 160,250 4.53 4.57 4.48 105,660 3,250 1.0
21/11/2011
4.53
 186,010 4.53 4.57 4.48 103,960 0 1.0
18/11/2011
4.53
 127,490 4.53 4.53 4.48 40,000 10,000 0.3
17/11/2011
4.53
 191,220 4.57 4.57 4.48 72,000 60,000 0.1
16/11/2011
4.57
 126,760 4.53 4.57 4.48 56,740 37,000 0.2
15/11/2011
4.53
 206,490 4.48 4.57 4.53 110,000 70,000 0.4
14/11/2011
4.48
 293,710 4.53 4.53 4.48 234,940 89,710 1.4
11/11/2011
4.53
 294,310 4.53 4.57 4.48 117,270 72,340 0.4
10/11/2011
4.53
 152,710 4.53 4.57 4.48 104,510 0 1.0
09/11/2011
4.53
 97,670 4.53 4.53 4.48 64,440 0 0.6
08/11/2011
4.53
 76,730 4.57 4.57 4.48 14,940 6,680 0.1
07/11/2011
4.57
 266,520 4.53 4.57 4.48 116,240 15,000 1.0
04/11/2011
4.53
 102,560 4.53 4.57 4.48 0 15,000 -0.1
03/11/2011
4.53
 312,470 4.39 4.53 4.48 0 0 0
02/11/2011
4.39
 230,010 4.48 4.48 4.39 58,970 85,880 -0.3
01/11/2011
4.48
 21,810 4.53 4.53 4.48 0 0 0
31/10/2011
4.53
 103,470 4.57 4.57 4.53 0 17,000 -0.2
28/10/2011
4.57
 52,530 4.48 4.57 4.48 0 5,090 -0.1
27/10/2011
4.48
 41,660 4.48 4.53 4.48 0 0 0
26/10/2011
4.48
 27,560 4.44 4.48 4.44 0 0 0
25/10/2011
4.44
 72,530 4.44 4.44 4.39 400 0 0.0
24/10/2011
4.44
 62,490 4.48 4.53 4.44 0 0 0
21/10/2011
4.48
 46,530 4.48 4.53 4.39 2,940 110 0.0
20/10/2011
4.48
 57,350 4.48 4.48 4.44 0 0 0
19/10/2011
4.48
 57,620 4.48 4.53 4.48 10,000 0 0.1
18/10/2011
4.48
 139,990 4.48 4.48 4.44 107,060 0 1.1
17/10/2011
4.48
 84,030 4.48 4.48 4.48 0 0 0
14/10/2011
4.48
 57,770 4.48 4.53 4.48 0 10,260 -0.1
13/10/2011
4.48
 164,570 4.48 4.53 4.44 100 0 0.0
12/10/2011
4.48
 129,060 4.57 4.57 4.48 5,500 0 0.1
11/10/2011
4.57
 68,870 4.53 4.57 4.48 0 15,290 -0.2
10/10/2011
4.53
 27,030 4.57 4.62 4.53 100 7,630 -0.1
07/10/2011
4.57
 223,090 4.57 4.57 4.53 177,500 5,310 1.7
06/10/2011
4.57
 212,120 4.53 4.62 4.53 0 0 0
05/10/2011
4.53
 406,880 4.53 4.53 4.48 200,000 3,280 2.0
04/10/2011
4.53
 472,960 4.53 4.57 4.48 257,740 107,310 1.5
03/10/2011
4.53
 103,900 4.62 4.67 4.53 590 0 0.0
30/09/2011
4.62
 137,690 4.62 4.62 4.53 0 45,730 -0.5
29/09/2011
4.62
 160,400 4.62 4.62 4.53 0 47,000 -0.5
28/09/2011
4.62
 307,960 4.62 4.71 4.62 50 22,780 -0.2
27/09/2011
4.62
 510,120 4.71 4.71 4.62 40,000 60,820 -0.2
26/09/2011
4.71
 226,210 4.71 4.76 4.62 7,060 49,370 -0.4
23/09/2011
4.71
 408,850 4.80 4.80 4.67 180,000 0 1.9
22/09/2011
4.80
 193,690 4.76 4.80 4.71 1,000 820 0.0
21/09/2011
4.76
 413,990 4.80 4.80 4.76 192,040 52,300 1.5
20/09/2011
4.80
 335,810 4.80 4.85 4.76 210,000 0 2.2
19/09/2011
4.80
 442,230 4.71 4.80 4.67 129,010 0 1.3
16/09/2011
4.71
 718,970 4.76 4.76 4.67 196,000 0 2.0
15/09/2011
4.76
 689,280 4.85 4.85 4.67 252,970 2,560 2.6
14/09/2011
4.85
 843,950 4.94 4.98 4.85 419,890 0 4.5
13/09/2011
4.94
 498,280 4.89 4.98 4.89 174,540 2,930 1.9
12/09/2011
4.89
 443,530 4.85 4.98 4.85 156,010 9,580 1.6
09/09/2011
4.85
 811,360 4.67 4.85 4.62 91,050 500 1.0
08/09/2011
4.67
 804,350 4.57 4.76 4.57 47,000 6,600 0.4
07/09/2011
4.57
 637,140 4.53 4.62 4.53 257,990 242,010 0.2
06/09/2011
4.53
 805,830 4.48 4.57 4.39 581,730 50,000 5.3
05/09/2011
4.48
 775,900 4.57 4.57 4.48 356,870 372,860 -0.2
01/09/2011
4.57
 694,470 4.48 4.57 4.44 204,010 170,030 0.3
31/08/2011
4.48
 649,660 4.44 4.48 4.39 164,860 300 1.6
30/08/2011
4.44
 607,310 4.39 4.57 4.39 61,200 46,000 0.1
29/08/2011
4.39
 532,330 4.21 4.39 4.26 300 50,820 -0.5
26/08/2011
4.21
 480,810 4.17 4.26 4.12 10,670 0 0.1
25/08/2011
4.17
 246,520 4.12 4.17 4.08 264,510 1,500 2.4
24/08/2011
4.12
 508,970 4.08 4.17 4.08 292,000 0 2.7
23/08/2011
4.08
 730,640 4.03 4.12 4.03 438,840 3,970 3.9
22/08/2011
4.03
 109,390 4.03 4.08 4.03 29,380 0 0.3
19/08/2011
4.03
 277,610 4.03 4.03 3.99 0 12,780 -0.1
18/08/2011
4.03
 162,510 4.03 4.08 4.03 400,000 6,290 3.5
17/08/2011
4.03
 107,510 4.08 4.08 4.03 6,200 0 0.1
16/08/2011
4.08
 76,780 4.03 4.08 3.99 0 20,290 -0.2
15/08/2011
4.03
 62,870 3.99 4.03 3.99 0 0 0
12/08/2011
3.99
 86,740 4.03 4.03 3.99 1,000 451,910 -3.9
11/08/2011
4.03
 294,300 3.94 4.03 3.90 0 31,270 -0.3
10/08/2011
3.94
 51,850 3.90 3.99 3.94 1,000 0 0.0
09/08/2011
3.90
 408,390 3.99 3.99 3.90 253,360 42,700 1.8
08/08/2011
3.99
 839,780 4.12 4.12 3.99 878,100 514,650 3.3
05/08/2011
4.12
 400,910 4.12 4.12 4.03 199,450 0 1.8
04/08/2011
4.12
 337,050 4.03 4.12 4.03 200,000 0 1.8
03/08/2011
4.03
 453,200 4.03 4.03 3.99 308,190 37,970 2.4
02/08/2011
4.03
 595,910 4.03 4.08 3.99 170,420 330 1.5
01/08/2011
4.03
 488,810 4.03 4.12 4.03 200,000 0 1.8
29/07/2011
4.03
 385,860 3.99 4.12 3.99 94,000 0 0.8
28/07/2011
3.99
 158,910 3.94 4.03 3.94 63,120 0 0.6
27/07/2011
3.94
 173,220 3.94 3.99 3.90 590 8,490 -0.1
26/07/2011
3.94
 206,520 3.94 3.94 3.90 500 59,030 -0.5
25/07/2011
3.94
 295,310 4.08 4.08 3.94 105,000 5,340 0.9
22/07/2011
4.08
 505,220 4.12 4.17 4.08 200,000 500 1.8
21/07/2011
4.12
 929,140 3.94 4.12 3.94 225,000 0 2.0
20/07/2011
3.94
 138,530 3.90 3.94 3.85 11,250 0 0.1
19/07/2011
3.90
 178,640 3.85 3.90 3.85 56,250 4,000 0.4
18/07/2011
3.85
 37,580 3.85 3.90 3.85 107,500 0 0.9
15/07/2011
3.85
 168,650 3.90 3.90 3.85 0 0 0
14/07/2011
3.90
 102,080 3.85 3.90 3.85 0 0 0
13/07/2011
3.85
 232,290 3.85 3.90 3.85 2,010 0 0.0
12/07/2011
3.85
 226,310 3.85 3.85 3.80 0 0 0
11/07/2011
3.85
 203,620 3.85 3.90 3.80 0 0 0
08/07/2011
3.85
 257,860 3.80 3.90 3.80 30,050 0 0.3
07/07/2011
3.80
 115,760 3.80 3.90 3.80 0 10,640 -0.1
06/07/2011
3.80
 178,660 3.80 3.85 3.76 50,000 0 0.4
05/07/2011
3.80
 131,260 3.80 3.90 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |