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
(2024-10-22) 		0.80 1.59% 464,200 -45,986 -2.3
49
52
51
2 tháng
(2024-09-23) 		1.10 2.20% 921,600 -75,286 -3.8
49
52
51
3 tháng
(2024-08-23) 		1.10 2.20% 1,228,100 -100,186 -5.0
49
52
51
6 tháng
(2024-05-27) 		2 4.08% 1,957,200 -146,786 -7.3
48.60
53.40
51
12 tháng
(2023-11-27) 		9.56 23.07% 4,692,000 -250,386 -11.4
41.44
53.40
51
24 tháng
(2022-12-02) 		22.07 76.31% 14,526,600 1,004,342 38.3
28.65
53.40
51
36 tháng
(2021-12-07) 		25.98 103.85% 57,810,300 792,281 27.5
22.18
53.40
51
60 tháng
(2019-12-18) 		32.44 174.86% 87,022,950 -1,620,479 -18.9
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)
22/01/2008
9.95
 255,920 10.46 10.46 9.95 0 240,000 0
21/01/2008
10.46
 30,430 10.58 10.71 10.46 500 10,950 0
18/01/2008
10.58
 51,820 10.46 10.58 10.46 12,150 21,890 0
17/01/2008
10.46
 74,010 10.84 11.09 10.46 0 0 0
16/01/2008
10.84
 302,090 10.33 10.84 10.74 0 253,260 0
15/01/2008
10.33
 76,690 10.86 10.86 10.33 0 22,950 0
14/01/2008
10.86
 57,900 10.99 11.07 10.84 31,340 1,850 0
11/01/2008
10.99
 41,030 10.81 11.09 10.71 0 1,840 0
10/01/2008
10.81
 108,970 11.37 11.37 10.81 11,590 72,350 0
09/01/2008
11.37
 23,460 11.58 11.60 11.37 1,300 6,460 0
08/01/2008
11.58
 69,570 11.37 11.68 11.50 53,700 7,070 0
07/01/2008
11.37
 70,860 11.48 11.73 11.35 50,610 11,370 0
04/01/2008
11.48
 36,290 11.53 11.53 11.48 10,180 130 0
03/01/2008
11.53
 69,980 11.94 11.94 11.50 34,050 50,410 0
02/01/2008
11.94
 22,370 11.91 11.99 11.91 9,600 4,910 0
28/12/2007
11.91
 45,300 11.99 11.99 11.88 13,530 110 0
27/12/2007
11.99
 92,490 12.11 12.11 11.73 48,740 20 0
26/12/2007
12.11
 73,930 12.04 12.24 11.86 51,670 0 0
25/12/2007
12.04
 77,460 12.04 12.06 11.99 56,590 0 0
24/12/2007
12.04
 127,160 12.29 12.29 12.04 23,790 33,300 0
21/12/2007
12.29
 108,590 12.24 12.29 11.99 62,780 0 0
20/12/2007
12.24
 71,510 12.34 12.47 12.11 31,580 1,430 0
19/12/2007
12.34
 79,140 11.81 12.34 12.29 34,990 260 0
18/12/2007
11.81
 223,350 11.83 11.83 11.76 80,040 48,100 0
17/12/2007
11.83
 162,040 11.99 12.11 11.78 101,670 131,460 0
14/12/2007
11.99
 149,320 12.37 12.50 11.99 1,220 88,940 0
13/12/2007
12.37
 35,950 12.75 12.75 12.37 14,530 5,630 0
12/12/2007
12.75
 147,860 12.62 12.75 12.27 100 7,400 0
11/12/2007
12.62
 116,070 12.75 12.75 12.50 6,000 840 0
10/12/2007
12.75
 66,340 12.88 12.88 12.62 9,350 0 0
07/12/2007
12.88
 32,070 12.75 13.01 12.75 0 0 0
06/12/2007
12.75
 90,960 13.01 13.01 12.75 26,940 3,690 0
05/12/2007
13.01
 131,760 13.13 13.13 12.88 15,600 19,660 0
04/12/2007
13.13
 206,300 12.88 13.26 12.88 188,410 900 0
03/12/2007
12.88
 70,840 12.62 12.88 12.75 57,410 0 0
30/11/2007
12.62
 164,360 13.01 13.01 12.62 92,830 109,690 0
29/11/2007
13.01
 29,600 12.88 13.01 12.75 0 1,300 0
28/11/2007
12.88
 38,540 13.01 13.01 12.75 10,800 0 0
27/11/2007
13.01
 214,460 12.65 13.01 12.75 179,000 40,500 0
26/11/2007
12.65
 100,600 12.60 12.73 12.60 48,300 51,000 0
23/11/2007
12.60
 160,070 12.50 12.73 12.50 28,660 0 0
22/11/2007
12.50
 162,340 12.42 12.75 12.42 36,450 71,940 0
21/11/2007
12.42
 127,940 12.62 12.62 12.37 6,790 52,470 0
20/11/2007
12.62
 150,170 12.88 12.88 12.62 5,230 27,670 0
19/11/2007
12.88
 150,770 12.52 13.01 12.88 81,730 1,100 0
16/11/2007
12.52
 305,680 12.73 13.13 12.52 88,520 165,870 0
15/11/2007
12.73
 139,490 12.14 12.73 12.50 64,700 200 0
14/11/2007
12.14
 495,250 12.60 13.01 12.14 62,560 422,200 0
13/11/2007
12.60
 220,250 13.26 13.26 12.60 61,340 192,300 0
12/11/2007
13.26
 96,660 13.01 13.52 13.26 78,150 200 0
09/11/2007
13.01
 199,540 13.52 13.52 13.01 50,400 176,660 0
08/11/2007
13.52
 180,030 12.88 13.52 13.13 50,200 0 0
07/11/2007
12.88
 352,810 13.13 13.13 12.75 50,000 274,560 0
06/11/2007
13.13
 321,570 13.77 13.77 13.13 32,530 250,000 0
05/11/2007
13.77
 379,780 14.41 14.41 13.77 57,000 353,650 0
02/11/2007
14.41
 69,860 14.92 14.92 14.41 6,300 29,570 0
01/11/2007
14.92
 132,430 15.05 15.05 14.66 12,000 0 0
31/10/2007
15.05
 92,090 14.92 15.18 14.54 79,400 0 0
30/10/2007
14.92
 204,870 14.54 14.92 14.66 150,510 78,250 0
29/10/2007
14.54
 223,850 15.18 15.18 14.54 15,700 206,940 0
26/10/2007
15.18
 141,400 15.18 15.18 14.79 59,420 14,000 0
25/10/2007
15.18
 202,350 14.92 15.30 15.05 79,010 39,200 0
24/10/2007
14.92
 156,020 14.28 14.92 14.28 140,690 10,780 0
23/10/2007
14.28
 63,630 14.79 14.79 14.28 0 14,290 0
22/10/2007
14.79
 104,500 14.79 14.79 14.28 27,700 7,000 0
19/10/2007
14.79
 71,780 14.28 14.79 14.15 21,760 2,680 0
18/10/2007
14.28
 181,680 14.79 14.79 14.28 15,620 83,860 0
17/10/2007
14.79
 86,940 15.05 15.05 14.79 41,010 0 0
16/10/2007
15.05
 144,350 15.05 15.18 14.79 52,590 4,000 0
15/10/2007
15.05
 223,070 14.92 15.05 14.54 130,650 29,000 0
12/10/2007
14.92
 102,190 15.05 15.05 14.66 18,070 300 0
11/10/2007
15.05
 127,360 15.18 15.18 15.05 22,590 1,000 0
10/10/2007
15.18
 126,020 15.05 15.18 14.92 51,100 37,000 0
09/10/2007
15.05
 108,650 15.05 15.30 14.79 21,640 18,180 0
08/10/2007
15.05
 86,170 14.92 15.18 14.92 17,000 3,000 0
05/10/2007
14.92
 314,050 15.56 15.56 14.79 0 0 0
04/10/2007
15.56
 405,970 16.07 16.32 15.30 219,950 236,080 0
03/10/2007
16.07
 213,560 15.56 16.07 15.69 21,670 400 0
02/10/2007
15.56
 331,750 14.92 15.56 14.92 278,370 56,740 0
01/10/2007
14.92
 209,560 14.66 14.92 14.66 116,770 1,000 0
28/09/2007
14.66
 138,850 14.54 14.79 14.66 69,230 0 0
27/09/2007
14.54
 267,300 14.28 14.66 14.28 127,470 2,000 0
26/09/2007
14.28
 130,040 14.54 15.18 14.15 28,280 4,000 0
25/09/2007
14.54
 114,580 13.90 14.54 14.28 4,700 180 0
24/09/2007
13.90
 360,170 13.52 13.90 13.52 240,000 208,200 0
21/09/2007
13.52
 126,070 13.64 13.64 13.39 79,140 25,000 0
20/09/2007
13.64
 224,060 13.01 13.64 13.26 143,750 0 0
19/09/2007
13.01
 217,020 12.50 13.01 12.47 104,070 9,660 0
18/09/2007
12.50
 58,870 12.75 12.75 12.50 0 200 0
17/09/2007
12.75
 68,690 12.75 12.88 12.75 0 0 0
14/09/2007
12.75
 84,220 12.50 12.75 12.42 4,140 0 0
13/09/2007
12.50
 79,750 12.50 12.50 11.88 1,000 0 0
12/09/2007
12.50
 112,130 12.75 12.75 12.50 100 46,910 0
11/09/2007
12.75
 106,820 13.01 13.01 12.65 0 3,450 0
10/09/2007
13.01
 121,970 13.01 13.01 12.75 30 63,000 0
07/09/2007
13.01
 137,160 12.88 13.01 12.75 32,550 64,000 0
06/09/2007
12.88
 183,010 13.13 13.13 12.88 18,450 63,000 0
05/09/2007
13.13
 359,650 12.60 13.13 12.88 231,980 0 0
04/09/2007
12.60
 168,980 12.01 12.60 12.24 51,750 5,020 0
31/08/2007
12.01
 255,450 11.99 12.24 11.73 100,210 140,140 0

Chính sách bảo mật | Điều khoản sử dụng |