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
(2024-11-04) 		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)
02/12/2022
28.36
 39,700 28.36 28.67 27.27 900 1,100 -0.0
01/12/2022
28.36
 107,900 28.54 29.72 28.08 2,300 4,905 -0.1
30/11/2022
28.54
 58,700 28.72 28.90 27.90 0 4,300 -0.1
29/11/2022
28.72
 102,700 28.08 29.81 27.27 2,300 8,000 -0.2
28/11/2022
28.08
 87,800 26.91 28.27 26.36 4,200 5,000 -0.0
25/11/2022
26.91
 41,200 25.86 27.18 25.91 200 1,800 -0.0
24/11/2022
25.86
 51,700 25.50 26.09 25.50 1,500 2,700 -0.0
23/11/2022
25.50
 21,400 26.45 26.45 25.46 3,400 800 0.1
22/11/2022
26.45
 79,500 26.14 26.73 26.14 37 5,000 -0.1
21/11/2022
26.14
 54,700 25.14 26.14 25.14 3,000 12,300 -0.3
18/11/2022
25.14
 200,600 24.82 25.73 24.82 2,300 14,300 -0.3
17/11/2022
24.82
 94,200 23.24 24.82 24.10 5,100 9,300 -0.1
16/11/2022
23.24
 170,300 21.74 23.24 20.75 39,500 0 1.0
15/11/2022
21.74
 565,300 23.37 23.51 21.74 21,600 0 0.5
14/11/2022
23.37
 207,500 24.91 24.91 23.19 42,705 0 1.1
11/11/2022
24.91
 129,900 25.28 26.50 24.91 12,400 2,500 0.3
10/11/2022
25.28
 527,800 27.18 27.18 25.28 2,000 5,800 -0.1
09/11/2022
27.18
 209,200 25.91 27.22 25.73 3,900 1,000 0.1
08/11/2022
25.91
 167,500 26.91 26.91 25.19 19,600 2,200 0.5
07/11/2022
26.91
 392,000 28.90 28.95 26.91 12,100 17,200 -0.2
04/11/2022
28.90
 219,200 30.26 30.26 28.27 47,700 4,800 1.4
03/11/2022
30.26
 119,600 30.89 30.98 30.17 100 6,500 -0.2
02/11/2022
30.89
 157,000 30.98 31.48 30.62 5,300 9,000 -0.1
01/11/2022
30.98
 147,800 31.07 31.98 30.98 0 8,100 -0.3
31/10/2022
31.07
 169,900 31.80 32.52 30.62 3,700 11,900 -0.3
28/10/2022
31.80
 127,300 31.89 32.61 31.71 1,200 3,200 -0.1
27/10/2022
31.89
 114,600 31.07 31.98 31.16 0 2,900 -0.1
26/10/2022
31.07
 69,100 31.93 32.43 31.07 0 13,300 -0.5
25/10/2022
31.93
 180,500 31.16 32.25 30.80 1,100 10,100 -0.3
24/10/2022
31.16
 180,900 31.53 32.25 30.71 3,700 6,000 -0.1
21/10/2022
31.53
 244,000 32.75 32.75 30.49 3,000 7,500 -0.2
20/10/2022
32.75
 124,400 32.25 32.89 32.25 0 6,500 -0.2
19/10/2022
32.25
 104,600 32.61 32.89 31.80 5,400 16,100 -0.4
18/10/2022
32.61
 257,900 32.16 33.25 32.16 400 15,200 -0.5
17/10/2022
32.16
 195,300 31.26 32.16 30.67 1,300 8,800 -0.3
14/10/2022
31.26
 219,300 30.39 31.98 31.12 1,870 3,800 -0.1
13/10/2022
30.39
 120,300 30.44 30.94 30.08 2,200 5,800 -0.1
12/10/2022
30.44
 169,200 29.62 31.12 29.58 9,000 2,000 0.2
11/10/2022
29.62
 206,700 31.35 31.35 29.53 2,000 7,651 -0.2
10/10/2022
31.35
 205,300 29.53 31.39 29.49 12,200 3,000 0.3
07/10/2022
29.53
 438,000 31.71 31.71 29.49 14,800 12,700 0.1
06/10/2022
31.71
 293,800 32.61 33.52 31.62 300 15,800 -0.5
05/10/2022
32.61
 151,400 30.98 32.75 31.44 7,500 0 0.3
04/10/2022
30.98
 305,500 30.85 32.80 30.71 14,500 5,600 0.3
03/10/2022
30.85
 293,600 33.16 33.25 30.85 3,500 13,700 -0.3
30/09/2022
33.16
 365,000 32.98 33.88 30.89 57,700 11,300 1.7
29/09/2022
32.98
 647,800 35.42 36.56 32.98 8,800 13,100 -0.2
28/09/2022
35.42
 616,500 38.05 38.05 35.42 5,000 17,100 -0.5
27/09/2022
38.05
 312,500 37.01 38.59 36.24 1,700 16,300 -0.6
26/09/2022
37.01
 573,700 39.77 39.77 37.01 3,400 6,300 -0.1
23/09/2022
39.77
 423,600 41.22 41.36 39.64 100 23,200 -1.0
22/09/2022
41.22
 324,000 39.32 41.22 38.59 4,300 2,700 0.1
21/09/2022
39.32
 301,400 38.96 39.86 38.96 14,400 0 0.6
20/09/2022
38.96
 452,600 39.95 40.31 38.05 22,300 700 0.9
19/09/2022
39.95
 469,200 41.58 42.26 39.41 10,700 3,800 0.3
16/09/2022
41.58
 594,300 40.41 42.31 40.00 18,100 300 0.8
15/09/2022
40.41
 395,100 40.41 40.77 39.68 6,000 1,100 -0.5
14/09/2022
40.41
 548,700 40.68 41.67 40.04 22,900 34,905 0.1
13/09/2022
40.68
 491,300 39.50 41.22 39.41 10,000 6,400 0.1
12/09/2022
39.50
 402,800 39.27 40.31 39.27 0 4,712 -0.2
09/09/2022
39.27
 939,000 36.74 39.27 37.14 5,000 9,100 -0.2
08/09/2022
36.74
 338,800 35.33 37.14 35.33 20,000 900 0.8
07/09/2022
35.33
 405,600 36.33 37.33 35.33 9,200 0 0.4
06/09/2022
36.33
 324,400 36.24 37.87 35.79 0 29,900 -1.2
05/09/2022
36.24
 246,100 36.10 36.60 36.01 11,000 3,000 0.3
31/08/2022
36.10
 471,800 35.42 36.78 35.29 1,300 1,100 0.0
30/08/2022
35.42
 214,100 35.29 36.33 35.29 1,800 1,500 0.0
29/08/2022
35.29
 299,800 34.88 35.29 34.20 4,300 100 0.2
26/08/2022
34.88
 88,200 35.11 35.29 34.79 5,200 15,000 -0.4
25/08/2022
35.11
 174,400 35.24 35.51 34.70 1,700 0 0.1
24/08/2022
35.24
 157,100 35.42 35.47 34.97 100 500 -0.0
23/08/2022
35.42
 151,500 35.15 36.06 34.88 1,200 4,400 -0.1
22/08/2022
35.15
 154,000 34.61 35.33 34.43 300 500 -0.0
19/08/2022
34.61
 152,600 34.88 35.24 34.52 0 2,400 -0.1
18/08/2022
34.88
 168,600 35.60 35.60 34.65 100 57,500 -2.2
17/08/2022
35.60
 196,800 36.56 36.56 35.51 200 24,400 -1.0
16/08/2022
36.56
 290,500 35.51 37.14 35.51 18,100 0 0.7
15/08/2022
35.51
 216,300 34.83 35.65 34.70 0 0 -1.5
12/08/2022
34.83
 225,600 34.61 34.83 33.97 1,100 40,000 -1.5
11/08/2022
34.61
 272,700 34.65 35.33 34.61 0 30,100 -1.1
10/08/2022
34.65
 227,600 35.29 35.42 34.65 0 40,000 -1.5
09/08/2022
35.29
 162,200 36.06 36.24 35.15 0 600 -0.0
08/08/2022
36.06
 190,000 35.51 36.15 35.56 15,000 3,600 0.5
05/08/2022
35.51
 127,600 34.97 35.79 34.70 100 32,800 -1.3
04/08/2022
34.97
 206,800 35.92 36.01 34.97 800 9,900 -0.4
03/08/2022
35.92
 84,400 35.79 36.24 35.79 1,400 2,100 -0.0
02/08/2022
35.79
 131,600 34.43 35.79 34.52 3,200 34,200 -1.2
01/08/2022
34.43
 287,300 35.60 35.60 34.06 3,200 600 0.1
29/07/2022
35.60
 173,300 36.69 36.69 35.60 600 500 0.0
28/07/2022
36.69
 232,100 37.14 38.00 36.69 10,000 1,300 0.4
27/07/2022
37.14
 236,200 36.33 37.14 35.42 8,000 5,000 0.1
26/07/2022
36.33
 549,800 38.96 40.13 36.33 700 0 0.0
25/07/2022
38.96
 171,600 38.55 40.77 38.50 0 900 -0.0
22/07/2022
38.55
 120,700 39.41 39.73 38.23 2,500 15,400 -0.0
21/07/2022
39.41
 140,300 40.59 40.59 38.50 0 900 -0.0
20/07/2022
40.59
 229,800 39.82 41.27 39.41 21,400 0 1.0
19/07/2022
39.82
 170,500 38.68 40.68 38.91 100 3,600 -0.2
18/07/2022
38.68
 234,800 37.78 39.64 38.37 1,600 12,000 -0.4
15/07/2022
37.78
 220,200 35.33 37.78 34.52 0 7,700 -0.3
14/07/2022
35.33
 48,600 35.29 35.88 34.61 2,500 2,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |