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)
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
26/01/2010
7.06
 590,770 6.88 7.06 6.93 0 280,000 -4.5
25/01/2010
6.88
 236,340 6.88 6.97 6.84 54,000 31,800 0.4
22/01/2010
6.88
 373,440 6.84 6.93 6.80 57,100 150,000 -1.5
21/01/2010
6.84
 434,920 7.02 7.02 6.84 121,510 74,550 0.7
20/01/2010
7.02
 418,450 7.10 7.15 7.02 310,465 254,415 0.9
19/01/2010
7.10
 470,350 7.06 7.19 7.06 104,610 110,450 -0.1
18/01/2010
7.06
 763,130 7.28 7.28 7.06 134,810 8,250 2.0
15/01/2010
7.28
 610,320 7.37 7.41 7.23 101,740 250,690 -2.5
14/01/2010
7.37
 627,590 7.41 7.54 7.32 12,400 302,400 -4.9
13/01/2010
7.41
 648,490 7.41 7.50 7.23 39,900 7,770 0.5
12/01/2010
7.41
 1,182,580 7.37 7.54 7.28 197,780 110,010 1.5
11/01/2010
7.37
 699,800 7.45 7.50 7.32 108,840 99,680 0.2
08/01/2010
7.45
 868,760 7.67 7.85 7.45 27,880 122,460 -1.6
07/01/2010
7.67
 799,600 7.85 7.85 7.67 24,990 60,030 -0.6
06/01/2010
7.85
 718,240 7.98 8.11 7.76 13,690 72,060 -1.1
05/01/2010
7.98
 1,242,930 7.67 8.02 7.89 102,370 421,100 -5.8
04/01/2010
7.67
 566,690 7.32 7.67 7.45 250 70,000 -1.2
31/12/2009
7.32
 1,233,990 7.45 7.59 7.32 30 251,400 0
30/12/2009
7.45
 472,800 7.45 7.54 7.41 5,000 141,390 0
29/12/2009
7.45
 762,040 7.59 7.59 7.41 2,320 204,160 0
28/12/2009
7.59
 668,540 7.54 7.72 7.50 4,590 50,740 0
25/12/2009
7.54
 541,990 7.19 7.54 7.45 0 1,580 0
24/12/2009
7.19
 648,550 7.15 7.19 6.97 34,890 233,460 0
23/12/2009
7.15
 305,380 7.15 7.19 7.02 41,060 87,530 0
22/12/2009
7.15
 326,900 7.10 7.32 7.10 62,020 71,270 0
21/12/2009
7.10
 373,960 6.80 7.10 6.93 76,910 64,850 0
18/12/2009
6.80
 1,249,230 6.93 7.19 6.80 54,600 1,008,400 0
17/12/2009
6.93
 389,140 7.02 7.02 6.75 20,000 229,330 0
16/12/2009
7.02
 556,260 7.37 7.37 7.02 51,620 180,000 0
15/12/2009
7.37
 356,950 7.50 7.50 7.32 45,020 114,900 0
14/12/2009
7.50
 529,180 7.15 7.50 7.06 51,100 180,000 0
11/12/2009
7.15
 546,270 7.37 7.37 7.10 1,100 21,320 0
10/12/2009
7.37
 575,780 7.63 7.89 7.37 50,020 256,090 0
09/12/2009
7.63
 381,940 7.94 7.94 7.59 100 29,400 0
08/12/2009
7.94
 499,640 8.11 8.24 7.94 150,550 100,000 0
07/12/2009
8.11
 321,800 8.02 8.11 7.98 93,590 100,000 0
04/12/2009
8.02
 410,320 8.02 8.16 7.94 121,400 99,670 0
03/12/2009
8.02
 540,400 8.07 8.24 7.80 250,500 166,180 0
02/12/2009
8.07
 427,120 8.46 8.46 8.07 21,000 30,850 0
01/12/2009
8.46
 466,410 8.46 8.77 8.46 19,900 1,810 0
30/11/2009
8.46
 551,350 8.20 8.46 8.11 228,460 54,130 0
27/11/2009
8.20
 950,160 7.94 8.33 7.54 59,830 2,690 0
26/11/2009
7.94
 769,290 8.33 8.33 7.94 265,840 34,900 0
25/11/2009
8.33
 544,570 8.77 8.77 8.33 17,660 600 0
24/11/2009
8.77
 573,050 9.16 9.16 8.77 13,790 1,280 0
23/11/2009
9.16
 758,690 9.65 9.65 9.16 470 860 0
20/11/2009
9.65
 518,330 9.87 9.95 9.65 4,100 125,000 0

Chính sách bảo mật | Điều khoản sử dụng |