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
(2024-08-20) 		0 0% 353,000 -25,600 -1.3
49.50
50.30
50
2 tháng
(2024-07-22) 		-2.50 -4.76% 581,100 -52,800 -2.6
49.50
52.50
50
3 tháng
(2024-06-21) 		0.45 0.91% 843,400 -48,220 -2.4
49.50
53.40
50
6 tháng
(2024-03-25) 		1.80 3.73% 1,976,000 13,105 0.6
44.15
53.40
50
12 tháng
(2023-09-25) 		8.99 21.92% 4,794,200 96,005 4.1
40.72
53.40
50
24 tháng
(2022-09-30) 		16.18 47.83% 22,045,100 1,152,389 43.7
22.18
53.40
50
36 tháng
(2021-10-05) 		22.74 83.42% 62,300,700 864,972 31.2
22.18
53.40
50
60 tháng
(2019-10-16) 		33.72 207.16% 86,696,490 -1,624,118 -16.8
13.92
53.40
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
18.38
 39,700 18.02 19.19 18.20 0 4,000 -0.1
06/07/2021
18.02
 72,900 19.28 19.46 18.02 0 0 0
05/07/2021
19.28
 53,100 19.55 19.55 19.28 17,100 0 0
02/07/2021
19.55
 67,500 19.55 19.73 19.55 37,900 5,000 0.7
01/07/2021
19.55
 23,700 19.73 19.86 19.55 2,000 0 0.0
30/06/2021
19.73
 33,400 19.59 19.73 19.46 24,500 0 0.5
29/06/2021
19.59
 34,000 19.46 19.64 19.46 4,200 0 0.1
28/06/2021
19.46
 35,100 19.32 19.59 19.32 4,500 0 0.1
25/06/2021
19.32
 117,600 19.19 19.37 19.19 77,700 0 1.7
24/06/2021
19.19
 16,900 19.37 19.37 19.19 7,400 0 0.2
23/06/2021
19.37
 26,200 19.37 19.68 19.14 5,600 0 0.1
22/06/2021
19.37
 80,400 19.01 19.55 19.19 50,500 0 1.1
21/06/2021
19.01
 120,500 19.37 19.37 18.83 86,000 3,500 1.8
18/06/2021
19.37
 123,000 18.65 19.37 18.65 77,400 0 1.6
17/06/2021
18.65
 33,700 18.65 18.74 17.93 6,500 3,000 0.1
16/06/2021
18.65
 58,000 18.47 18.74 18.47 19,000 506,800 -9.7
15/06/2021
18.47
 26,600 18.47 18.61 18.07 2,000 0 0.0
14/06/2021
18.47
 51,100 17.98 18.65 17.98 15,600 0 0.3
11/06/2021
17.98
 36,100 17.93 18.29 17.98 0 0 0
10/06/2021
17.93
 39,100 17.84 18.29 17.84 0 10,000 -0.2
09/06/2021
17.84
 108,300 17.84 18.02 17.84 0 64,600 -1.3
08/06/2021
17.84
 51,000 17.84 18.11 17.67 0 6,100 -0.1
07/06/2021
17.84
 30,800 17.98 18.29 17.84 6,000 3,000 0.1
04/06/2021
17.98
 60,900 18.02 18.07 17.93 8,500 7,400 0.0
03/06/2021
18.02
 88,200 17.93 18.07 17.84 0 18,500 -0.4
02/06/2021
17.93
 51,100 17.93 18.02 17.93 0 10,000 -0.2
01/06/2021
17.93
 13,600 17.93 18.11 17.93 0 700 -0.0
31/05/2021
17.93
 40,400 17.80 17.93 17.80 0 0 0
28/05/2021
17.80
 37,900 17.80 17.93 17.67 0 3,500 -0.1
27/05/2021
17.80
 60,200 17.58 17.84 17.67 0 0 0
26/05/2021
17.58
 83,000 17.49 17.58 17.49 0 9,000 -0.2
25/05/2021
17.49
 35,200 17.49 17.58 17.49 0 10,000 -0.2
24/05/2021
17.49
 63,800 17.40 17.58 17.04 0 11,400 -0.2
21/05/2021
17.40
 27,100 17.44 17.67 17.35 0 9,100 -0.2
20/05/2021
17.44
 8,500 17.49 17.53 17.31 0 5,400 -0.1
19/05/2021
17.49
 53,500 17.53 17.67 17.40 0 13,600 -0.3
18/05/2021
17.53
 41,300 17.67 17.67 17.49 0 10,200 -0.2
17/05/2021
17.67
 151,300 17.67 17.93 17.49 0 1,000 -0.0
14/05/2021
17.67
 67,500 17.26 17.75 17.31 0 0 0
13/05/2021
17.26
 40,700 17.31 17.35 17.26 0 0 0
12/05/2021
17.31
 32,200 17.31 17.49 17.26 0 0 0
11/05/2021
17.31
 116,500 17.67 17.67 17.13 0 0 0
10/05/2021
17.67
 34,500 17.67 17.67 17.22 0 0 0
07/05/2021
17.67
 26,400 17.93 17.93 17.67 0 0 0
06/05/2021
17.93
 101,500 17.84 18.29 17.84 0 0 0
05/05/2021
17.84
 49,200 17.93 17.93 17.67 0 1,400 -0.0
04/05/2021
17.93
 141,400 17.40 17.93 16.50 0 21,500 -0.4
29/04/2021
17.40
 59,700 17.26 17.49 17.08 0 1,800 -0.0
28/04/2021
17.26
 98,200 17.26 17.31 16.95 0 0 0
27/04/2021
17.26
 64,100 17.13 17.35 17.13 0 1,200 -0.0
26/04/2021
17.13
 70,700 17.13 17.17 17.13 0 600 -0.0
23/04/2021
17.13
 39,000 17.13 17.13 16.95 0 0 0
22/04/2021
17.13
 58,300 17.22 17.22 16.95 0 1,000 -0.0
20/04/2021
17.22
 138,400 17.22 17.22 17.04 3,100 0 0.1
19/04/2021
17.22
 73,700 16.95 17.22 16.86 0 4,600 -0.1
16/04/2021
16.95
 108,800 17.13 17.13 16.86 0 3,200 -0.1
15/04/2021
17.13
 80,200 17.40 17.40 17.13 0 0 0
14/04/2021
17.40
 84,900 17.40 17.40 17.31 0 0 0
13/04/2021
17.40
 164,400 17.53 17.53 17.04 0 0 0
12/04/2021
17.53
 74,700 17.35 17.75 17.35 100 0 0.0
09/04/2021
17.35
 60,600 17.22 17.35 17.22 0 0 0
08/04/2021
17.22
 98,800 17.17 17.26 16.90 3,400 0 0.1
07/04/2021
17.17
 133,700 16.99 17.17 16.90 0 0 0
06/04/2021
16.99
 115,100 16.68 17.04 16.68 1,200 0 0.0
05/04/2021
16.68
 76,700 16.99 16.99 16.59 100 0 0.0
02/04/2021
16.99
 50,500 16.86 17.04 16.77 21,500 0 0.4
01/04/2021
16.86
 14,900 16.95 17.13 16.81 700 0 0.0
31/03/2021
16.95
 171,400 16.90 17.13 16.72 34,900 0 0.7
30/03/2021
16.90
 59,100 16.72 17.13 16.37 0 0 0
29/03/2021
16.72
 93,400 16.59 16.77 16.59 19,900 100 0.4
26/03/2021
16.59
 20,500 16.81 16.81 16.50 0 5,900 -0.1
25/03/2021
16.81
 100,200 16.81 16.81 16.59 0 1,500 -0.0
24/03/2021
16.81
 84,800 16.81 16.95 16.50 0 2,000 -0.0
23/03/2021
16.81
 37,200 16.95 16.95 16.68 0 0 0
22/03/2021
16.95
 21,200 16.86 16.95 16.86 0 4,500 -0.1
19/03/2021
16.86
 24,800 16.86 16.86 15.96 0 0 0
18/03/2021
16.86
 62,400 16.95 16.95 16.41 0 0 0
17/03/2021
16.95
 25,500 16.86 17.13 16.86 0 0 0
16/03/2021
16.86
 62,400 17.13 17.26 16.77 0 900 -0.0
15/03/2021
17.13
 54,800 17.13 17.22 17.13 0 0 0
12/03/2021
17.13
 189,000 17.13 17.49 17.04 0 300 -0.0
11/03/2021
17.13
 148,700 16.23 17.22 16.23 500 0 0.0
10/03/2021
16.23
 47,600 16.14 16.23 15.02 0 4,700 -0.1
09/03/2021
16.14
 57,700 15.96 16.23 15.96 0 0 0
08/03/2021
15.96
 37,000 15.87 16.05 15.87 0 0 0
05/03/2021
15.87
 60,700 15.87 16.05 15.87 0 7,000 -0.1
04/03/2021
15.87
 16,500 15.87 16.05 15.87 0 0 0
03/03/2021
15.87
 26,300 15.96 16.14 15.87 0 0 0
02/03/2021
15.96
 42,900 15.96 16.14 15.96 0 0 0
01/03/2021
15.96
 15,000 15.87 15.96 15.87 0 1,600 -0.0
26/02/2021
15.87
 16,400 15.96 16.14 15.69 0 0 0
25/02/2021
15.96
 33,000 16.05 16.14 15.96 0 0 0
24/02/2021
16.05
 62,200 16.14 16.14 16.01 0 0 0
23/02/2021
16.14
 83,700 16.14 16.23 16.10 3,000 0 0.1
22/02/2021
16.14
 30,600 16.14 16.28 16.14 0 0 0
19/02/2021
16.14
 43,400 16.14 16.23 16.05 0 21,600 -0.4
18/02/2021
16.14
 21,100 16.14 16.14 16.14 0 0 0
17/02/2021
16.14
 43,700 15.96 16.41 15.96 500 23,100 -0.4
09/02/2021
15.96
 11,000 15.87 16.14 15.87 0 0 0
08/02/2021
15.87
 31,700 16.19 16.19 15.78 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |