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)
25/06/2010
6.05
 471,660 6.14 6.14 6.05 3,500 237,010 -3.2
24/06/2010
6.14
 707,300 6.09 6.18 6.09 0 235,340 -3.3
23/06/2010
6.09
 201,250 6.14 6.14 6.09 0 0 0
22/06/2010
6.14
 392,060 6.14 6.18 6.09 59,150 9,180 0.7
21/06/2010
6.14
 399,070 6.14 6.23 6.14 160 140,810 -2.0
18/06/2010
6.14
 545,470 6.18 6.18 6.09 0 0 0
17/06/2010
6.18
 275,310 6.18 6.18 6.14 328,310 292,050 0.5
16/06/2010
6.18
 323,000 6.18 6.23 6.14 50 190,000 -2.7
15/06/2010
6.18
 337,140 6.18 6.23 6.14 100 154,490 -2.2
14/06/2010
6.18
 547,790 6.14 6.27 6.14 1,100 255,700 -3.6
11/06/2010
6.14
 270,620 6.09 6.18 6.09 342,911 380,271 -0.5
10/06/2010
6.09
 127,820 6.14 6.14 6.05 0 0 0
09/06/2010
6.14
 326,190 6.09 6.18 6.09 90,000 95,000 -0.1
08/06/2010
6.09
 291,380 6.09 6.14 6.01 70,000 41,070 0.4
07/06/2010
6.09
 594,370 6.27 6.27 6.01 100,000 199,570 -1.4
04/06/2010
6.27
 324,660 6.36 6.36 6.27 4,000 54,660 -0.7
03/06/2010
6.36
 449,640 6.31 6.49 6.27 50,000 0 0
02/06/2010
6.31
 382,150 6.45 6.45 6.27 200 182,370 -2.6
01/06/2010
6.45
 971,680 6.14 6.45 6.09 128,410 360,810 -3.4
31/05/2010
6.14
 204,180 6.27 6.27 6.14 43,170 36,650 0.1
28/05/2010
6.27
 637,150 6.18 6.36 6.23 1,500 201,030 -2.9
27/05/2010
6.18
 409,930 6.18 6.18 6.14 137,000 180,350 -0.6
26/05/2010
6.18
 496,480 6.14 6.23 6.14 245,130 189,900 0.8
25/05/2010
6.14
 429,920 6.18 6.18 6.09 210,520 115,560 1.3
24/05/2010
6.18
 429,570 6.01 6.23 6.05 251,000 148,920 1.4
21/05/2010
6.01
 636,420 6.27 6.27 6.01 204,000 43,090 2.2
20/05/2010
6.27
 431,170 6.18 6.27 5.96 91,980 65,000 0.4
19/05/2010
6.18
 836,040 6.40 6.40 6.18 201,000 98,480 1.5
18/05/2010
6.40
 637,170 6.40 6.40 6.31 900 20,000 -0.3
17/05/2010
6.40
 817,920 6.58 6.58 6.40 0 178,400 -2.6
14/05/2010
6.58
 304,930 6.58 6.62 6.53 500 45,670 -0.7
13/05/2010
6.58
 806,540 6.62 6.71 6.58 0 2,800 -0.0
12/05/2010
6.62
 764,230 6.66 6.66 6.58 3,470 66,260 -1.0
11/05/2010
6.66
 590,360 6.62 6.75 6.62 1,500 76,440 -1.1
10/05/2010
6.62
 709,450 6.75 6.75 6.62 12,500 121,430 -1.7
07/05/2010
6.75
 865,850 6.84 6.84 6.62 114,700 34,450 1.3
06/05/2010
6.84
 721,050 6.84 6.97 6.80 0 0 0
05/05/2010
6.84
 512,490 7.02 7.02 6.80 10,580 9,690 0.0
04/05/2010
7.02
 1,171,350 6.88 7.06 6.93 43,200 74,810 -0.5
29/04/2010
6.88
 1,673,520 6.71 7.02 6.71 100 138,240 -2.2
28/04/2010
6.71
 764,490 6.66 6.75 6.62 20,810 28,740 -0.1
27/04/2010
6.66
 679,750 6.71 6.71 6.66 118,830 293,820 -2.7
26/04/2010
6.71
 840,870 6.66 6.75 6.66 182,920 0 0
22/04/2010
6.66
 937,140 6.62 6.75 6.62 74,500 207,680 -2.0
21/04/2010
6.62
 711,200 6.66 6.71 6.62 23,000 250,710 -3.5
20/04/2010
6.66
 341,140 6.71 6.75 6.66 2,000 52,520 -0.8
19/04/2010
6.71
 589,730 6.84 6.84 6.66 21,000 260,320 -3.7
16/04/2010
6.84
 1,469,920 6.75 6.88 6.71 793,600 540,060 3.9
15/04/2010
6.75
 1,120,470 6.58 6.80 6.62 727,270 341,190 5.9
14/04/2010
6.58
 581,830 6.62 6.66 6.58 97,600 85,170 0.2
13/04/2010
6.62
 667,860 6.66 6.71 6.62 0 74,990 -1.1
12/04/2010
6.66
 389,910 6.71 6.75 6.66 1,600 55,440 -0.8
09/04/2010
6.71
 588,280 6.66 6.75 6.66 15,780 154,560 -2.1
08/04/2010
6.66
 566,660 6.66 6.75 6.62 43,000 147,850 -1.6
07/04/2010
6.66
 286,800 6.66 6.71 6.62 3,500 57,110 -0.8
06/04/2010
6.66
 655,100 6.71 6.75 6.66 86,580 182,500 -1.5
05/04/2010
6.71
 286,700 6.75 6.80 6.71 86,120 0 1.3
02/04/2010
6.75
 475,960 6.75 6.80 6.71 88,960 38,810 0.8
01/04/2010
6.75
 847,080 6.58 6.84 6.58 193,270 112,150 1.2
31/03/2010
6.58
 313,830 6.62 6.66 6.58 32,720 3,830 0.4
30/03/2010
6.62
 555,860 6.71 6.71 6.58 2,010 188,100 -2.8
29/03/2010
6.71
 533,870 6.71 6.80 6.66 30,330 13,480 0.3
26/03/2010
6.71
 551,440 6.71 6.75 6.66 40,000 56,760 -0.3
25/03/2010
6.71
 615,950 6.84 6.84 6.71 102,100 0 1.6
24/03/2010
6.84
 739,210 6.71 6.88 6.80 113,340 40,000 1.2
23/03/2010
6.71
 394,380 6.75 6.84 6.71 5,590 0 0.1
22/03/2010
6.75
 479,960 6.88 6.93 6.75 51,340 206,290 -2.4
19/03/2010
6.88
 653,760 6.93 6.97 6.88 77,780 21,800 0.9
18/03/2010
6.93
 667,860 6.62 6.93 6.80 96,530 52,040 0.7
17/03/2010
6.62
 1,127,980 6.93 6.97 6.62 13,930 85,190 -1.1
16/03/2010
6.93
 1,384,080 7.06 7.10 6.93 255,410 160,250 1.5
15/03/2010
7.06
 670,580 7.10 7.15 7.02 26,300 10,000 0.3
12/03/2010
7.10
 920,730 7.02 7.10 7.02 69,340 202,440 -2.2
11/03/2010
7.02
 989,100 7.06 7.10 7.02 95,520 198,300 -1.7
10/03/2010
7.06
 823,710 7.06 7.10 7.02 3,230 0 0.1
09/03/2010
7.06
 1,445,020 7.02 7.10 6.97 0 2,460 -0.0
08/03/2010
7.02
 1,026,590 7.02 7.15 7.02 2,200 0 0.0
05/03/2010
7.02
 828,160 7.02 7.06 6.93 0 21,220 -0.3
04/03/2010
7.02
 1,187,060 7.19 7.23 7.02 0 102,100 -1.7
03/03/2010
7.19
 1,030,630 7.10 7.19 7.06 61,000 189,410 -2.1
02/03/2010
7.10
 1,977,800 7.23 7.32 7.06 302,000 787,820 -7.9
01/03/2010
7.23
 2,677,790 6.93 7.23 7.15 1,220 885,200 -14.6
26/02/2010
6.93
 2,328,910 6.62 6.93 6.62 9,000 1,567,230 -24.1
25/02/2010
6.62
 632,850 6.62 6.75 6.62 0 611,130 -9.3
24/02/2010
6.62
 836,940 6.62 6.75 6.58 3,020 557,860 -8.4
23/02/2010
6.62
 471,110 6.71 6.75 6.58 51,010 400,340 -5.3
22/02/2010
6.71
 246,980 6.80 6.88 6.71 4,000 17,180 -0.2
12/02/2010
6.80
 224,410 6.71 6.88 6.71 9,000 115,000 -1.6
11/02/2010
6.71
 312,400 6.71 6.75 6.66 200 191,850 -2.9
10/02/2010
6.71
 244,570 6.66 6.75 6.66 30,000 155,000 -1.9
09/02/2010
6.66
 562,980 6.75 6.75 6.53 50,130 379,390 -5.0
08/02/2010
6.75
 311,440 6.80 6.80 6.71 50,000 155,070 -1.6
05/02/2010
6.80
 619,780 6.80 6.88 6.71 51,400 177,660 -2.0
04/02/2010
6.80
 545,050 6.71 6.88 6.71 0 133,540 -2.1
03/02/2010
6.71
 324,310 6.71 6.75 6.71 83,000 90,450 -0.1
02/02/2010
6.71
 425,280 6.71 6.80 6.66 50,650 183,880 -2.0
01/02/2010
6.71
 281,790 6.71 6.80 6.71 22,250 50,000 -0.4
29/01/2010
6.71
 329,060 6.66 6.71 6.58 3,400 20,370 -0.3
28/01/2010
6.66
 511,640 6.80 6.88 6.66 13,750 163,450 -2.3
27/01/2010
6.80
 702,770 7.06 7.06 6.71 14,400 301,810 -4.5

Chính sách bảo mật | Điều khoản sử dụng |