Công ty Cổ phần Thủy điện Vĩnh Sơn - Sông Hinh - Mã CK : VSH

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
23/05/2019 19.10 0.00 (0.00%) 18.70 19.50 18.70 24,520 474,000,000 0 0
22/05/2019 19.10 0.00 (0.00%) 19.10 19.20 18.90 54,870 1,049,830,000 2,500,000 49,000,000,000
21/05/2019 19.10 0.00 (0.00%) 19.35 19.35 19.10 12,540 239,770,000 0 0
21/05/2019 19.10 0.00 (0.00%) 19.35 19.35 19.10 12,540 239,770,000 0 0
20/05/2019 19.10 -0.10 (-0.52%) 19.50 19.50 19.10 86,240 1,658,960,000 0 0
17/05/2019 19.20 0.05 (0.26%) 19.35 19.35 19.15 41,980 807,000,000 0 0
16/05/2019 19.15 -0.25 (-1.28%) 19.15 19.50 19.15 12,630 241,910,000 0 0
15/05/2019 19.40 0.70 (3.74%) 18.70 19.40 18.70 215,930 4,109,500,000 0 0
14/05/2019 18.70 0.10 (0.53%) 18.70 19.00 18.60 282,480 5,331,690,000 0 0
13/05/2019 18.60 -0.10 (-0.53%) 18.80 19.00 18.60 91,890 1,720,120,000 10,018,180 190,345,420,000
10/05/2019 18.70 -0.20 (-1.05%) 19.25 19.25 18.70 28,000 532,320,000 0 0
09/05/2019 18.90 0.10 (0.53%) 19.45 19.45 18.80 54,770 1,044,540,000 0 0
08/05/2019 18.80 0.10 (0.53%) 19.10 19.25 18.80 50,450 962,030,000 0 0
07/05/2019 18.70 -0.30 (-1.57%) 19.20 19.30 18.70 28,670 545,860,000 0 0
06/05/2019 19.00 0.10 (0.52%) 19.00 19.00 18.60 39,680 749,320,000 0 0
03/05/2019 18.90 0.90 (5.00%) 18.50 19.10 18.50 115,860 2,189,100,000 0 0
02/05/2019 18.00 -0.50 (-2.70%) 18.50 18.90 18.00 53,580 983,150,000 0 0
26/04/2019 18.50 0.00 (0.00%) 18.80 19.30 18.50 135,490 2,562,350,000 0 0
25/04/2019 18.50 0.00 (0.00%) 18.70 18.70 18.50 26,240 486 0 0
24/04/2019 18.50 0.35 (1.92%) 18.50 18.80 18.15 32,700 606,050,000 0 0
23/04/2019 18.15 0.15 (0.83%) 18.00 18.15 17.70 11,620 209,650,000 0 0