CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

51
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |