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)
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
26/01/2007
18.48
 547,990 19.35 19.35 18.48 144,260 449,840 0
25/01/2007
19.35
 265,200 20.34 20.34 19.35 156,460 233,380 0
24/01/2007
20.34
 294,790 21.33 21.33 20.34 187,290 47,400 0
23/01/2007
21.33
 330,700 20.34 21.33 21.33 260,950 6,200 0
22/01/2007
20.34
 545,360 19.72 20.59 20.34 0 0 0
19/01/2007
19.72
 261,810 18.85 19.72 19.72 217,970 1,050 0
18/01/2007
18.85
 779,820 17.98 18.85 17.11 294,700 322,340 0
17/01/2007
17.98
 705,000 18.85 19.72 17.98 548,300 49,000 0
16/01/2007
18.85
 239,620 17.98 18.85 18.85 0 0 0
15/01/2007
17.98
 156,560 17.24 17.98 17.98 132,960 530 0
12/01/2007
17.24
 214,060 16.49 17.24 17.24 180,660 23,460 0
11/01/2007
16.49
 382,000 15.75 16.49 16.49 221,600 50,000 0
10/01/2007
15.75
 203,130 15.01 15.75 15.75 142,300 7,320 0
09/01/2007
15.01
 512,670 14.39 15.01 15.01 496,370 3,560 0
08/01/2007
14.39
 415,110 13.77 14.39 14.39 399,410 1,500 0
05/01/2007
13.77
 223,260 13.15 13.77 13.77 111,770 0 0
04/01/2007
13.15
 169,820 12.53 13.15 13.15 59,100 44,850 0
03/01/2007
12.53
 368,670 12.28 12.53 12.15 192,400 0 0
02/01/2007
12.28
 87,350 12.30 12.53 12.28 1,500 0 0
29/12/2006
12.30
 99,070 11.91 12.30 12.10 19,800 0 0
28/12/2006
11.91
 384,810 12.53 13.02 11.91 127,660 251,770 0
27/12/2006
12.53
 1,399,540 12.03 12.53 11.43 5,000 1,200,340 0
26/12/2006
12.03
 262,290 12.65 12.65 12.03 400 210,120 0
25/12/2006
12.65
 42,690 13.27 13.27 12.65 900 0 0
22/12/2006
13.27
 70,310 13.89 13.89 13.27 50,000 9,900 0
21/12/2006
13.89
 170,890 14.51 14.51 13.89 121,400 0 0
20/12/2006
14.51
 725,970 14.88 15.63 14.51 392,900 132,000 0
19/12/2006
14.88
 288,280 14.26 14.88 14.88 277,200 5,120 0
18/12/2006
14.26
 199,910 13.64 14.26 14.26 0 0 0
15/12/2006
13.64
 383,160 13.02 13.64 13.64 323,760 30,200 0
14/12/2006
13.02
 494,730 12.40 13.02 12.90 399,540 40,000 0
13/12/2006
12.40
 266,620 11.91 12.40 12.40 154,500 17,400 0
12/12/2006
11.91
 790,030 12.30 12.90 11.91 511,400 21,820 0
11/12/2006
12.30
 440,150 11.73 12.30 12.30 430,670 32,600 0
08/12/2006
11.73
 197,980 11.19 11.73 11.73 186,480 0 0
07/12/2006
11.19
 337,650 10.67 11.19 11.19 330,030 0 0
06/12/2006
10.67
 268,600 10.32 10.67 10.39 217,710 100 0
05/12/2006
10.32
 199,230 10.54 10.54 10.19 66,000 4,080 0
04/12/2006
10.54
 186,270 10.67 10.67 10.54 116,930 0 0
01/12/2006
10.67
 224,070 10.67 10.76 10.67 176,560 1,000 0
30/11/2006
10.67
 179,980 10.42 10.67 10.32 0 0 0
29/11/2006
10.42
 227,340 10.91 10.91 10.37 0 0 0
28/11/2006
10.91
 327,910 10.91 10.91 10.67 0 0 0
27/11/2006
10.91
 376,000 11.48 12.03 10.91 0 0 0
24/11/2006
11.48
 223,090 10.94 11.48 11.48 0 0 0
23/11/2006
10.94
 397,940 10.42 10.94 10.67 0 0 0
22/11/2006
10.42
 426,510 10.29 10.42 10.42 0 0 0
21/11/2006
10.29
 449,450 10.29 10.42 10.29 0 0 0
20/11/2006
10.29
 904,780 9.97 10.32 10.12 0 0 0
17/11/2006
9.97
 608,030 9.77 9.97 9.85 0 0 0
16/11/2006
9.77
 395,630 9.90 9.90 9.67 0 0 0
15/11/2006
9.90
 791,170 9.65 10.12 9.90 0 0 0
14/11/2006
9.65
 589,780 9.20 9.65 9.43 0 0 0
13/11/2006
9.20
 132,500 9.18 9.20 9.18 0 0 0
10/11/2006
9.18
 169,420 9.20 9.25 9.18 0 0 0
09/11/2006
9.20
 123,140 9.18 9.20 9.18 0 0 0
08/11/2006
9.18
 154,890 9.05 9.18 9.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |