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)
04/07/2011
3.80
 213,630 3.80 3.80 3.76 2,200 0 0.0
01/07/2011
3.80
 517,000 3.85 3.85 3.71 50 19,080 -0.2
30/06/2011
3.85
 162,970 3.85 3.90 3.80 0 3,350 -0.0
29/06/2011
3.85
 224,260 3.85 3.90 3.80 0 0 0
28/06/2011
3.85
 605,310 3.76 3.94 3.80 82,860 85,000 -0.0
27/06/2011
3.76
 675,880 3.80 3.85 3.76 0 439,300 -3.7
24/06/2011
3.80
 550,480 3.85 3.90 3.80 60,600 376,600 -2.7
23/06/2011
3.85
 226,220 3.90 3.90 3.76 15,000 0 0.1
22/06/2011
3.90
 398,140 3.94 3.94 3.85 100 201,060 -1.7
21/06/2011
3.94
 427,160 3.85 3.99 3.80 50 202,170 -1.7
20/06/2011
3.85
 1,074,380 3.71 3.90 3.76 500 653,120 -5.5
17/06/2011
3.71
 1,641,530 3.85 3.94 3.71 0 1,473,140 -12.3
16/06/2011
3.85
 1,221,500 3.90 3.90 3.80 6,100 1,140,060 -9.7
15/06/2011
3.90
 955,710 4.03 4.08 3.85 11,000 874,740 -7.4
14/06/2011
4.03
 1,100,240 3.99 4.12 3.94 30,000 968,240 -8.4
13/06/2011
3.99
 925,160 4.12 4.17 3.99 57,000 899,840 -7.5
10/06/2011
4.12
 713,870 4.12 4.21 4.12 2,400 701,940 -6.4
09/06/2011
4.12
 172,470 4.21 4.21 4.12 100 156,830 -1.4
08/06/2011
4.21
 80,430 4.21 4.30 4.17 0 54,190 -0.5
07/06/2011
4.21
 175,810 4.08 4.26 4.17 25,000 96,610 -0.7
06/06/2011
4.08
 48,030 4.21 4.21 4.03 0 26,070 -0.2
03/06/2011
4.21
 131,620 4.30 4.39 4.17 52,460 19,280 0.3
02/06/2011
4.30
 160,990 4.12 4.30 4.17 42,060 18,180 0.2
01/06/2011
4.12
 150,850 3.94 4.12 3.94 51,240 18,180 0.3
31/05/2011
3.94
 84,740 3.99 3.99 3.85 9,500 18,180 -0.1
30/05/2011
3.99
 118,910 4.17 4.21 3.99 8,300 18,180 -0.1
27/05/2011
4.17
 195,450 4.03 4.17 3.85 7,360 18,230 -0.1
26/05/2011
4.03
 300,850 3.85 4.03 3.67 0 110 -0.0
25/05/2011
3.85
 151,570 4.03 4.03 3.85 0 48,640 -0.4
24/05/2011
4.03
 191,370 4.21 4.21 4.03 0 38,500 -0.3
23/05/2011
4.21
 103,220 4.39 4.39 4.21 0 21,560 -0.2
20/05/2011
4.39
 182,510 4.44 4.44 4.30 2,200 92,940 -0.9
19/05/2011
4.44
 82,860 4.48 4.53 4.39 0 4,390 -0.0
18/05/2011
4.48
 108,520 4.48 4.53 4.44 0 0 0
17/05/2011
4.48
 49,980 4.48 4.53 4.39 0 0 0
16/05/2011
4.48
 55,300 4.48 4.53 4.48 0 1,780 -0.0
13/05/2011
4.48
 36,500 4.53 4.53 4.48 0 2,660 -0.0
12/05/2011
4.53
 70,840 4.53 4.53 4.48 100 7,680 -0.1
11/05/2011
4.53
 75,350 4.57 4.57 4.53 0 0 0
10/05/2011
4.57
 65,310 4.57 4.57 4.53 0 0 0
09/05/2011
4.57
 43,230 4.62 4.62 4.53 340 4,500 -0.0
06/05/2011
4.62
 66,580 4.62 4.62 4.53 1,000 29,970 -0.3
05/05/2011
4.62
 90,090 4.62 4.62 4.53 22,980 1,500 0.2
04/05/2011
4.62
 109,510 4.67 4.67 4.53 0 1,280 -0.0
29/04/2011
4.67
 80,440 4.57 4.71 4.57 23,220 1,780 0.2
28/04/2011
4.57
 51,470 4.67 4.67 4.57 0 4,510 -0.0
27/04/2011
4.67
 93,260 4.62 4.67 4.57 46,900 0 0.5
26/04/2011
4.62
 97,750 4.76 4.76 4.57 23,630 1,060 0.2
25/04/2011
4.76
 50,930 4.57 4.76 4.57 0 1,500 -0.0
22/04/2011
4.57
 113,710 4.71 4.71 4.57 0 0 0
21/04/2011
4.71
 105,690 4.76 4.80 4.67 0 4,000 -0.0
20/04/2011
4.76
 164,750 4.76 4.80 4.67 59,240 41,000 0.2
19/04/2011
4.76
 68,200 4.67 4.76 4.67 23,360 4,850 0.2
18/04/2011
4.67
 24,419 4.89 4.94 4.67 11,480 204,990 -2.0
15/04/2011
4.89
 119,040 4.85 4.94 4.85 24,820 41,000 -0.2
14/04/2011
4.85
 109,690 4.94 4.94 4.80 0 29,530 -0.3
13/04/2011
4.94
 201,090 5.03 5.03 4.94 0 145,060 -1.6
08/04/2011
5.03
 68,600 5.03 5.03 4.94 33,720 11,060 0.3
07/04/2011
5.03
 57,420 4.98 5.03 4.94 11,190 890 0.1
06/04/2011
4.98
 169,710 4.94 4.98 4.94 0 0 0
05/04/2011
4.94
 224,930 4.98 4.98 4.89 0 32,680 -0.4
04/04/2011
4.98
 140,920 4.98 4.98 4.94 9,710 0 0.1
01/04/2011
4.98
 221,250 4.98 5.03 4.94 0 114,000 -1.2
31/03/2011
4.98
 77,220 5.03 5.07 4.98 0 19,930 -0.2
30/03/2011
5.03
 64,940 5.03 5.16 4.98 23,080 6,590 0.2
29/03/2011
5.03
 185,720 5.16 5.16 5.03 0 18,000 -0.2
28/03/2011
5.16
 43,850 5.16 5.16 5.12 1,100 10 0.0
25/03/2011
5.16
 163,640 5.25 5.25 5.12 6,000 0 0.1
24/03/2011
5.25
 79,310 5.30 5.30 5.21 0 0 0
23/03/2011
5.30
 236,090 5.12 5.30 5.12 123,040 0 1.4
22/03/2011
5.12
 171,640 5.12 5.21 5.12 31,700 8,700 0.3
21/03/2011
5.12
 118,640 4.98 5.21 5.12 5,000 22,390 -0.2
18/03/2011
4.98
 437,020 4.98 5.07 4.94 20,000 274,250 -2.8
17/03/2011
4.98
 179,750 5.03 5.07 4.98 0 109,010 -1.2
16/03/2011
5.03
 197,000 5.07 5.12 4.94 6,640 67,970 -0.7
15/03/2011
5.07
 106,920 5.12 5.16 5.07 0 74,770 -0.8
14/03/2011
5.12
 102,590 5.30 5.30 5.12 0 1,100 -0.0
11/03/2011
5.30
 139,460 5.25 5.39 5.30 15,200 1,280 0.2
10/03/2011
5.25
 183,970 5.07 5.25 5.07 46,150 0 0.5
09/03/2011
5.07
 162,510 5.16 5.16 5.03 81,000 20,000 0.7
08/03/2011
5.16
 213,230 5.16 5.21 5.07 140,600 0 1.6
07/03/2011
5.16
 113,960 5.16 5.21 5.12 32,290 10,000 0.3
04/03/2011
5.16
 203,520 5.25 5.30 5.16 62,410 12,570 0.6
03/03/2011
5.25
 170,600 5.39 5.39 5.25 70,000 0 0.8
02/03/2011
5.39
 269,660 5.53 5.53 5.30 42,960 0 0.5
01/03/2011
5.53
 83,250 5.53 5.53 5.48 17,360 4,100 0.2
28/02/2011
5.53
 155,720 5.57 5.66 5.48 60,000 5,370 0.7
25/02/2011
5.57
 181,690 5.71 5.71 5.57 27,000 105,870 -1.0
24/02/2011
5.71
 441,260 5.71 5.71 5.57 360,700 104,310 3.2
23/02/2011
5.71
 385,400 5.71 5.75 5.66 298,090 0 3.8
22/02/2011
5.71
 636,010 5.53 5.75 5.44 361,730 284,180 1.0
21/02/2011
5.53
 901,820 5.75 5.75 5.48 332,180 0 4.1
18/02/2011
5.75
 573,260 5.75 5.75 5.71 225,850 1,780 2.8
17/02/2011
5.75
 396,880 5.71 5.80 5.66 187,400 2,000 2.3
16/02/2011
5.71
 248,890 5.71 5.75 5.71 158,720 33,470 1.6
15/02/2011
5.71
 510,040 5.75 5.80 5.66 10,550 0 0.1
14/02/2011
5.75
 1,010,710 5.48 5.75 5.53 0 2,270 -0.0
11/02/2011
5.48
 56,380 5.53 5.57 5.44 20,760 0 0.3
10/02/2011
5.53
 78,230 5.44 5.53 5.44 0 1,650 -0.0
09/02/2011
5.44
 252,690 5.53 5.57 5.44 14,700 118,080 -1.3

Chính sách bảo mật | Điều khoản sử dụng |