CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

49.90
-0.20
(-0.40%)
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)
29/06/2007
15.50
 32,550 15.63 15.63 15.50 2,800 6,400 0
28/06/2007
15.63
 63,520 15.87 15.87 15.63 25,300 36,000 0
27/06/2007
15.87
 23,420 16.00 16.00 15.87 5,630 100 0
26/06/2007
16.00
 61,320 16.12 16.25 16.00 18,040 28,780 0
25/06/2007
16.12
 30,600 15.87 16.12 15.75 10,250 5,000 0
22/06/2007
15.87
 75,200 15.87 15.87 15.75 41,290 41,250 0
21/06/2007
15.87
 67,000 16.12 16.12 15.87 5,660 60,800 0
20/06/2007
16.12
 84,860 16.49 16.49 16.12 12,450 67,650 0
19/06/2007
16.49
 102,550 16.12 16.62 16.12 75,410 80,300 0
18/06/2007
16.12
 222,810 16.87 16.87 16.12 66,100 219,490 0
15/06/2007
16.87
 123,180 16.74 16.87 16.87 109,630 34,330 0
14/06/2007
16.74
 16,550 16.87 16.87 16.74 3,720 4,190 0
13/06/2007
16.87
 61,240 16.87 16.99 16.87 42,920 36,760 0
12/06/2007
16.87
 61,790 16.87 17.11 16.87 45,730 15,330 0
11/06/2007
16.87
 50,430 16.87 16.99 16.87 13,750 23,020 0
08/06/2007
16.87
 80,610 17.11 17.11 16.87 63,530 56,380 0
07/06/2007
17.11
 84,000 17.11 17.11 17.11 37,560 75,730 0
06/06/2007
17.11
 111,230 17.11 17.11 17.11 68,030 78,050 0
05/06/2007
17.11
 59,200 17.24 17.24 16.87 15,330 19,760 0
04/06/2007
17.24
 110,670 17.36 17.36 17.24 82,130 48,250 0
01/06/2007
17.36
 132,490 17.36 17.73 17.36 113,940 33,980 0
31/05/2007
17.36
 180,280 17.61 17.86 17.36 126,680 85,540 0
30/05/2007
17.61
 66,240 18.11 18.11 17.61 46,830 18,050 0
29/05/2007
18.11
 88,600 18.35 18.35 18.11 44,150 34,550 0
28/05/2007
18.35
 241,850 18.11 18.60 18.35 223,540 58,840 0
25/05/2007
18.11
 159,410 18.23 18.35 18.11 136,900 54,450 0
24/05/2007
18.23
 233,480 18.35 18.35 17.86 224,610 47,820 0
23/05/2007
18.35
 345,490 18.11 18.48 18.35 318,110 114,660 0
22/05/2007
18.11
 215,720 17.98 18.35 18.11 159,920 73,450 0
21/05/2007
17.98
 123,760 17.24 17.98 17.24 108,230 500 0
18/05/2007
17.24
 170,690 17.24 17.36 17.24 97,070 65,000 0
17/05/2007
17.24
 498,350 17.73 17.73 16.99 343,870 449,170 0
16/05/2007
17.73
 133,160 18.11 18.11 17.73 70,210 54,860 0
15/05/2007
18.11
 202,250 18.23 18.60 18.11 171,910 24,500 0
14/05/2007
18.23
 110,170 17.36 18.23 17.36 82,780 2,900 0
11/05/2007
17.36
 185,700 17.49 17.49 17.36 143,060 90,000 0
10/05/2007
17.49
 263,210 17.36 17.61 17.36 254,000 63,880 0
09/05/2007
17.36
 323,500 16.62 17.36 16.99 307,650 170,000 0
08/05/2007
16.62
 181,250 16.12 16.87 16.62 127,240 69,610 0
07/05/2007
16.12
 115,840 15.38 16.12 15.38 79,130 88,730 0
04/05/2007
15.38
 55,960 15.50 15.50 15.25 11,950 50,150 0
03/05/2007
15.50
 107,660 16.00 16.00 15.50 73,010 92,440 0
02/05/2007
16.00
 127,240 15.87 16.62 16.00 122,670 57,630 0
25/04/2007
15.87
 79,830 15.87 15.87 15.87 64,860 63,570 0
24/04/2007
15.87
 128,760 15.87 15.87 15.50 115,380 71,260 0
23/04/2007
15.87
 27,120 16.62 16.62 15.87 3,830 17,920 0
20/04/2007
16.62
 53,720 17.11 17.11 16.62 6,490 22,900 0
19/04/2007
17.11
 47,340 17.36 17.36 17.11 10,090 0 0
18/04/2007
17.36
 66,190 16.87 17.36 16.87 5,880 6,030 0
17/04/2007
16.87
 110,230 17.61 17.61 16.87 10,310 56,630 0
16/04/2007
17.61
 169,870 17.86 18.11 17.61 162,300 25,120 0
13/04/2007
17.86
 171,660 17.73 17.86 17.73 160,270 29,270 0
12/04/2007
17.73
 69,800 17.49 17.73 17.36 62,580 100 0
11/04/2007
17.49
 73,340 17.98 17.98 17.49 42,440 13,210 0
10/04/2007
17.98
 64,880 17.36 18.11 17.98 53,750 0 0
09/04/2007
17.36
 32,060 17.86 17.86 17.36 100 16,000 0
06/04/2007
17.86
 53,390 18.11 18.11 17.61 21,500 0 0
05/04/2007
18.11
 103,370 18.11 18.11 18.11 67,410 0 0
04/04/2007
18.11
 31,730 17.98 18.60 17.61 1,900 11,600 0
03/04/2007
17.98
 69,140 18.85 18.85 17.98 34,360 22,040 0
02/04/2007
18.85
 130,770 18.85 18.85 18.85 112,820 39,700 0
30/03/2007
18.85
 222,940 18.85 19.59 18.85 156,500 33,940 0
29/03/2007
18.85
 293,680 17.98 18.85 17.98 202,430 235,500 0
28/03/2007
17.98
 132,610 17.98 17.98 17.24 76,460 81,200 0
27/03/2007
17.98
 124,980 18.35 18.48 17.98 98,570 0 0
26/03/2007
18.35
 128,340 18.60 18.60 18.23 97,990 50,300 0
23/03/2007
18.60
 168,550 18.60 18.60 18.60 97,770 85,940 0
22/03/2007
18.60
 95,840 19.22 19.22 18.60 5,570 46,350 0
21/03/2007
19.22
 91,350 19.10 19.22 18.60 27,980 55,580 0
20/03/2007
19.10
 192,180 19.72 20.34 19.10 106,390 23,460 0
19/03/2007
19.72
 229,220 18.85 19.72 19.72 50,290 182,880 0
16/03/2007
18.85
 168,020 17.98 18.85 18.85 39,640 119,650 0
15/03/2007
17.98
 218,300 18.85 18.85 17.98 73,680 117,000 0
14/03/2007
18.85
 261,780 19.84 19.84 18.85 113,200 221,010 0
13/03/2007
19.84
 162,910 20.34 20.34 19.84 19,600 85,710 0
12/03/2007
20.34
 293,800 20.09 20.34 20.34 154,440 122,900 0
09/03/2007
20.09
 206,190 20.09 20.59 20.09 52,790 107,510 0
08/03/2007
20.09
 217,300 19.84 20.09 19.22 59,830 140,280 0
07/03/2007
19.84
 262,020 20.83 20.83 19.84 29,950 236,460 0
06/03/2007
20.83
 245,860 21.08 21.08 20.09 73,330 191,460 0
05/03/2007
21.08
 355,780 21.08 22.07 21.08 271,860 166,760 0
02/03/2007
21.08
 435,300 20.83 21.08 20.83 367,690 185,910 0
01/03/2007
20.83
 231,560 21.08 21.08 20.34 34,780 150,990 0
28/02/2007
21.08
 341,770 22.07 22.07 21.08 254,650 273,460 0
27/02/2007
22.07
 635,160 21.08 22.07 22.07 514,470 321,470 0
26/02/2007
21.08
 489,370 20.09 21.08 20.09 369,290 393,160 0
15/02/2007
20.09
 228,350 20.09 20.09 19.59 68,480 199,680 0
14/02/2007
20.09
 407,620 20.09 20.09 20.09 285,000 385,470 0
13/02/2007
20.09
 270,290 19.97 20.96 20.09 92,060 141,320 0
12/02/2007
19.97
 556,330 19.84 19.97 19.84 266,120 354,100 0
09/02/2007
19.84
 208,530 20.83 20.83 19.84 90,460 188,640 0
08/02/2007
20.83
 164,760 21.83 21.83 20.83 122,870 164,760 0
07/02/2007
21.83
 303,250 21.08 21.83 21.08 238,320 96,820 0
06/02/2007
21.08
 293,960 20.09 21.08 20.34 242,480 138,950 0
05/02/2007
20.09
 117,560 21.08 21.08 20.09 33,880 51,650 0
02/02/2007
21.08
 208,990 20.59 21.08 21.08 0 0 0
01/02/2007
20.59
 453,540 20.46 21.45 20.59 419,060 81,730 0
31/01/2007
20.46
 267,360 19.59 20.46 20.46 283,150 129,200 0
30/01/2007
19.59
 498,290 18.73 19.59 19.59 514,080 239,200 0
29/01/2007
18.73
 544,520 18.48 19.35 17.86 210,460 462,340 0

Chính sách bảo mật | Điều khoản sử dụng |