CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

50
-0.30
(-0.60%)
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
(2024-11-04) 		1.77 3.67% 374,600 -33,186 -1.6
48.04
50.98
50
2 tháng
(2024-10-07) 		0.98 2.01% 792,100 -92,386 -4.6
48.04
50.98
50
3 tháng
(2024-09-05) 		0.89 1.80% 1,273,400 -126,086 -6.3
48.04
50.98
50
6 tháng
(2024-06-07) 		1.87 3.88% 1,967,100 -158,386 -7.9
48.04
52.35
50
12 tháng
(2023-12-11) 		7.26 16.99% 4,631,300 -248,286 -11.5
41.70
52.35
50
24 tháng
(2022-12-15) 		21.01 72.47% 13,750,200 1,019,454 38.3
28.54
52.35
50
36 tháng
(2021-12-20) 		24.77 98.18% 57,700,500 762,781 26.1
21.74
52.35
50
60 tháng
(2019-12-31) 		31.81 174.88% 86,927,900 -1,581,689 -18.7
13.64
52.35
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2023
37.60
 8,500 37.46 38.05 37.23 0 3,000 -0.1
28/04/2023
37.46
 116,400 36.51 38.14 36.51 57,400 0 2.4
27/04/2023
36.51
 6,800 36.46 36.51 35.88 0 0 0
26/04/2023
36.46
 32,100 36.24 36.46 35.06 3,600 700 0.1
25/04/2023
36.24
 29,700 36.24 36.46 35.88 0 0 -1.4
24/04/2023
36.24
 28,900 36.60 36.60 35.88 0 0 -1.4
21/04/2023
36.60
 48,200 36.24 36.60 35.60 800 35,700 -1.4
20/04/2023
36.24
 12,100 36.42 36.65 35.33 2,000 0 0.1
19/04/2023
36.42
 8,200 36.42 36.42 36.06 400 0 0.0
18/04/2023
36.42
 37,100 36.65 36.65 36.24 16,800 0 0.7
17/04/2023
36.65
 1,100 36.51 36.65 36.65 0 0 -0.0
14/04/2023
36.51
 36,800 36.51 36.92 36.24 0 100 -0.0
13/04/2023
36.51
 7,300 36.51 36.78 36.46 4,000 1,100 0.1
12/04/2023
36.51
 8,400 36.51 37.10 36.51 4,100 0 0.2
11/04/2023
36.51
 11,500 36.33 37.14 36.33 7,300 400 0.3
10/04/2023
36.33
 20,400 36.06 36.42 36.24 8,100 200 0.3
07/04/2023
36.06
 26,900 36.33 36.37 35.88 16,500 0 0.7
06/04/2023
36.33
 13,400 36.19 36.33 36.06 5,500 300 0.2
05/04/2023
36.19
 19,900 35.97 36.19 35.83 4,000 1,600 0.1
04/04/2023
35.97
 63,100 35.83 36.24 35.51 4,700 12,000 -0.3
03/04/2023
35.83
 35,800 35.51 36.24 35.51 12,300 6,000 0.2
31/03/2023
35.51
 60,900 34.65 35.69 34.88 23,600 13,100 0.4
30/03/2023
34.65
 38,900 34.43 34.74 34.25 4,000 8,800 -0.2
29/03/2023
34.43
 30,900 34.43 34.52 34.25 0 6,000 -0.2
28/03/2023
34.43
 44,800 34.52 34.61 34.38 1,000 7,500 -0.2
27/03/2023
34.52
 94,300 34.43 35.15 34.25 0 18,025 -0.7
24/03/2023
34.43
 37,500 34.43 34.61 34.15 19,400 7,100 0.5
23/03/2023
34.43
 35,100 34.79 34.79 34.25 0 5,700 -0.2
22/03/2023
34.79
 18,800 34.79 34.83 34.65 0 2,700 -0.1
21/03/2023
34.79
 34,300 34.88 35.29 34.56 0 5,100 0.6
20/03/2023
34.88
 97,700 35.33 35.47 34.65 45,000 14,600 1.2
17/03/2023
35.33
 53,000 35.06 35.38 35.06 22,500 9,100 0.5
16/03/2023
35.06
 22,900 35.06 35.51 34.61 15,400 10,300 0.2
15/03/2023
35.06
 21,900 35.15 35.56 34.61 13,700 4,400 0.4
14/03/2023
35.15
 32,000 35.15 35.51 34.43 13,200 5,200 0.3
13/03/2023
35.15
 31,700 35.06 35.33 34.97 12,700 4,700 0.3
10/03/2023
35.06
 34,100 35.15 35.15 34.92 17,000 5,961 0.4
09/03/2023
35.15
 61,800 35.29 35.29 35.02 31,100 12,300 0.7
08/03/2023
35.29
 43,900 35.29 35.33 34.97 21,300 30,000 -0.3
07/03/2023
35.29
 11,500 35.33 35.65 34.74 5,500 4,000 0.1
06/03/2023
35.33
 38,900 35.33 35.51 35.02 12,000 8,700 0.1
03/03/2023
35.33
 33,200 35.69 35.69 35.33 20,300 21,200 -0.0
02/03/2023
35.69
 118,000 35.06 35.74 34.92 63,200 6,000 2.3
01/03/2023
35.06
 22,500 35.06 35.06 34.52 10,500 0 0.4
28/02/2023
35.06
 15,800 35.02 35.69 34.74 8,000 400 0.3
27/02/2023
35.02
 74,000 35.15 35.15 34.52 37,900 524 1.4
24/02/2023
35.15
 44,100 34.88 35.15 34.34 15,600 1,200 0.6
23/02/2023
34.88
 40,100 34.79 34.92 34.43 18,500 900 0.7
22/02/2023
34.79
 50,800 35.15 35.33 34.43 23,100 800 0.9
21/02/2023
35.15
 38,600 35.11 35.29 34.43 21,100 3,300 0.7
20/02/2023
35.11
 115,600 34.11 35.15 33.88 45,800 1,000 1.7
17/02/2023
34.11
 26,700 33.70 34.15 33.52 9,100 1,700 0.3
16/02/2023
33.70
 32,000 33.52 33.97 33.47 17,000 1,000 0.6
15/02/2023
33.52
 70,200 33.47 33.75 32.84 17,400 600 0.6
14/02/2023
33.47
 24,400 33.07 33.47 32.61 7,700 900 0.3
13/02/2023
33.07
 26,300 33.34 33.34 32.34 10,600 700 0.4
10/02/2023
33.34
 39,300 33.70 33.97 33.34 17,200 1,000 0.6
09/02/2023
33.70
 22,000 33.52 34.25 33.52 7,500 700 0.3
08/02/2023
33.52
 40,000 33.38 33.52 33.11 14,700 1,100 0.5
07/02/2023
33.38
 45,400 33.16 33.52 32.93 15,400 600 0.5
06/02/2023
33.16
 42,600 33.29 33.34 32.16 5,100 800 0.2
03/02/2023
33.29
 37,400 33.61 34.15 33.07 0 800 -0.0
02/02/2023
33.61
 46,300 33.16 33.61 32.93 5,900 1,200 0.2
01/02/2023
33.16
 33,600 33.16 33.88 32.80 300 900 -0.0
31/01/2023
33.16
 76,000 32.07 33.34 32.52 1,900 2,300 -0.0
30/01/2023
32.07
 27,600 31.35 32.07 31.35 0 0 0.0
27/01/2023
31.35
 29,400 31.12 31.62 31.07 300 0 0.0
19/01/2023
31.12
 33,400 30.94 31.39 31.12 300 100 0.0
18/01/2023
30.94
 30,400 30.76 31.16 30.71 600 500 0.0
17/01/2023
30.76
 37,100 29.90 30.76 29.44 1,700 200 0.1
16/01/2023
29.90
 18,300 30.35 30.35 29.90 0 1,900 -0.1
13/01/2023
30.35
 34,500 30.39 30.67 30.35 0 400 -0.0
12/01/2023
30.39
 17,300 30.39 31.03 30.39 0 850 -0.0
11/01/2023
30.39
 68,600 30.35 30.67 30.12 200 100 0.0
10/01/2023
30.35
 34,900 30.35 30.67 29.62 500 900 -0.0
09/01/2023
30.35
 76,700 30.89 30.89 29.90 200 10,000 -0.3
06/01/2023
30.89
 39,800 31.12 31.66 30.89 1,800 3,200 -0.0
05/01/2023
31.12
 192,700 29.44 31.44 29.49 200 2,100 -0.1
04/01/2023
29.44
 21,700 29.17 29.44 28.72 100 0 0.0
03/01/2023
29.17
 19,200 28.63 29.17 28.58 2,800 0 0.1
30/12/2022
28.63
 50,500 28.63 28.99 28.54 600 12,500 -0.4
29/12/2022
28.63
 29,800 28.90 28.90 28.36 600 2,400 -0.1
28/12/2022
28.90
 60,900 28.90 28.99 28.40 200 500 -0.0
27/12/2022
28.90
 58,300 28.99 28.99 28.08 0 900 -0.0
26/12/2022
28.99
 24,000 29.40 29.40 28.54 400 800 -0.0
23/12/2022
29.40
 39,100 28.72 29.90 28.27 300 600 -0.0
22/12/2022
28.72
 13,900 28.76 29.44 28.22 300 2,800 -0.1
21/12/2022
28.76
 30,800 28.54 28.95 28.08 300 500 -0.0
20/12/2022
28.54
 43,600 28.85 28.85 28.08 400 8,200 -0.2
19/12/2022
28.85
 69,700 28.99 29.53 28.81 1,100 2,000 -0.0
16/12/2022
28.99
 34,600 28.99 29.17 28.81 900 0 0.0
15/12/2022
28.99
 19,100 28.81 29.44 28.81 500 2,500 -0.1
14/12/2022
28.81
 41,100 28.54 29.17 28.72 1,500 0 0.0
13/12/2022
28.54
 78,700 28.54 28.81 28.27 2,500 41,100 -1.2
12/12/2022
28.54
 71,200 28.99 29.99 28.54 600 700 -0.0
09/12/2022
28.99
 28,000 28.99 29.35 28.18 0 700 -0.0
08/12/2022
28.99
 267,500 28.08 29.17 28.08 200 3,305 -0.1
07/12/2022
28.08
 107,400 28.36 28.63 27.63 2,000 2,400 -0.0
06/12/2022
28.36
 80,900 28.99 29.17 28.18 1,700 3,500 -0.1
05/12/2022
28.99
 145,900 28.36 29.17 28.58 3,100 1,007 0.1

Chính sách bảo mật | Điều khoản sử dụng |