CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44.45
-0.05
(-0.11%)
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
(2025-12-29) 		0 0% 170,800 8,000 0.4
44.30
44.50
44.50
2 tháng
(2025-12-01) 		0.50 1.14% 264,200 13,200 0.6
43.75
44.50
44.50
3 tháng
(2025-10-30) 		0.59 1.34% 672,500 -11,300 -0.5
43.50
44.75
44.50
6 tháng
(2025-08-01) 		-0.89 -1.96% 2,025,700 -742,300 -32.3
41.66
46.73
44.50
12 tháng
(2025-02-03) 		-2.89 -6.10% 6,018,700 -2,774,458 -126.4
41.66
51.18
44.50
24 tháng
(2024-02-15) 		-0.02 -0.04% 9,947,900 -2,846,917 -130.2
40.61
51.18
44.50
36 tháng
(2023-02-13) 		13.47 43.43% 18,508,200 -1,801,327 -90.4
31.03
51.18
44.50
60 tháng
(2021-02-23) 		29.65 199.74% 81,344,200 -2,507,450 -111.6
14.60
51.18
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2017
10.80
 66,850 10.80 10.83 10.80 17,000 5,000 0.2
10/04/2017
10.80
 40,970 10.83 10.86 10.18 0 0 0
07/04/2017
10.83
 14,460 10.86 10.86 10.80 4,500 0 0.1
05/04/2017
10.86
 36,340 10.86 10.86 10.80 0 0 0
04/04/2017
10.86
 20,230 10.86 10.86 10.69 0 0 0
03/04/2017
10.86
 46,050 10.90 10.90 10.66 0 10,000 -0.2
31/03/2017
10.90
 40,370 10.90 10.90 10.86 4,000 0 0.1
30/03/2017
10.90
 28,810 10.90 10.90 10.80 0 2,000 -0.0
29/03/2017
10.90
 11,030 10.90 10.90 10.86 0 0 0
28/03/2017
10.90
 51,760 10.90 10.93 10.80 0 0 0
27/03/2017
10.90
 30,550 10.93 10.93 10.86 0 1,150 -0.0
24/03/2017
10.93
 1,480 10.86 11.00 10.86 0 0 0
23/03/2017
10.86
 72,810 10.80 10.86 10.66 0 2,100 -0.0
22/03/2017
10.80
 216,310 10.93 10.93 10.73 0 0 0
21/03/2017
10.93
 13,880 10.93 11.00 10.83 0 0 0
20/03/2017
10.93
 38,540 10.93 10.93 10.83 30,000 10 0.5
17/03/2017
10.93
 330 10.93 11.00 10.83 0 0 0
16/03/2017
10.93
 45,020 10.93 10.93 10.83 10,120 0 0.2
15/03/2017
10.93
 17,700 11.00 11.00 10.76 0 1,500 -0.0
14/03/2017
11.00
 92,930 11.00 11.00 10.86 0 40,010 -0.6
13/03/2017
11.00
 25,880 10.80 11.00 10.73 600 0 0.0
10/03/2017
10.80
 53,290 11.00 11.04 10.80 30,000 0 0.5
09/03/2017
11.00
 22,410 10.93 11.00 10.73 0 0 0
08/03/2017
10.93
 600 10.93 10.93 10.69 0 0 0
07/03/2017
10.93
 24,760 10.93 10.93 10.80 0 15,180 -0.2
06/03/2017
10.93
 24,770 11.00 11.00 10.86 0 0 0
03/03/2017
11.00
 30,490 11.00 11.00 10.86 0 3,000 -0.0
02/03/2017
11.00
 35,700 11.00 11.00 10.69 0 1,720 -0.0
01/03/2017
11.00
 5,410 11.07 11.07 10.66 0 0 0
28/02/2017
11.07
 141,160 11.07 11.07 10.90 1,000 0 0.0
27/02/2017
11.07
 59,740 11.07 11.07 10.93 0 0 0
24/02/2017
11.07
 33,990 11.04 11.14 10.86 10,000 400 0.2
23/02/2017
11.04
 30,430 11.04 11.07 10.86 1,000 0 0.0
22/02/2017
11.04
 94,710 10.93 11.04 10.93 0 0 0
21/02/2017
10.93
 44,840 10.93 10.97 10.86 0 0 0
20/02/2017
10.93
 29,030 10.80 11.00 10.80 2,100 0 0.0
17/02/2017
10.80
 177,720 10.83 10.83 10.73 0 0 0
16/02/2017
10.83
 122,820 10.73 10.83 10.66 0 160 -0.0
15/02/2017
10.73
 18,120 10.73 10.73 10.66 0 0 0
14/02/2017
10.73
 35,550 10.66 10.73 10.66 0 0 0
13/02/2017
10.66
 45,870 10.66 10.66 10.59 0 9,000 -0.1
10/02/2017
10.66
 13,420 10.66 10.66 10.52 180,000 180,010 -0.0
09/02/2017
10.66
 7,160 10.66 10.69 10.66 100,000 100,000 0
08/02/2017
10.66
 41,060 10.59 10.69 10.66 100,000 100,000 0
07/02/2017
10.59
 19,740 10.52 10.59 10.49 0 4,150 -0.1
06/02/2017
10.52
 130,350 10.66 10.66 10.49 30,153 126,153 -1.5
03/02/2017
10.66
 185,070 10.52 10.66 10.45 0 164,650 -2.5
02/02/2017
10.52
 47,340 10.38 10.59 10.45 0 7,000 -0.1
25/01/2017
10.38
 73,200 10.59 10.80 10.38 5,010 53,590 -0.7
24/01/2017
10.59
 55,310 10.45 10.66 10.59 0 52,400 -0.8
23/01/2017
10.45
 70,350 10.49 10.59 10.45 44,000 92,790 -0.7
20/01/2017
10.49
 55,200 10.49 10.52 10.49 43,400 92,600 -0.8
19/01/2017
10.49
 61,650 10.55 10.59 10.49 39,000 92,590 -0.8
18/01/2017
10.55
 30,720 10.73 10.73 10.55 39,000 57,710 -0.3
17/01/2017
10.73
 16,440 10.73 10.73 10.55 39,000 54,470 -0.2
16/01/2017
10.73
 22,000 10.59 10.73 10.55 39,000 39,000 0
13/01/2017
10.59
 18,380 10.66 10.69 10.59 5,290 0 0.1
12/01/2017
10.66
 40,580 10.66 10.66 10.55 5,280 0 0.1
11/01/2017
10.66
 36,110 10.73 10.73 10.59 54,478 53,378 0.0
10/01/2017
10.73
 6,220 10.66 10.73 10.52 56,378 53,378 0.0
09/01/2017
10.66
 30,020 10.62 10.73 10.55 56,378 53,378 0.0
06/01/2017
10.62
 12,100 10.45 10.66 10.45 53,378 53,378 0
05/01/2017
10.45
 76,560 10.66 10.73 10.45 17,400 53,370 -0.6
04/01/2017
10.66
 25,600 10.76 10.76 10.59 3,000 0 0.0
03/01/2017
10.76
 49,200 10.66 10.76 10.62 0 8,220 -0.1
30/12/2016
10.66
 76,640 10.52 10.66 10.45 0 0 0
29/12/2016
10.52
 91,730 10.76 10.76 10.52 0 36,000 -0.6
28/12/2016
10.76
 31,030 10.80 10.80 10.52 0 0 0
27/12/2016
10.80
 7,510 10.76 10.80 10.73 0 990 -0.0
26/12/2016
10.76
 55,450 10.73 10.86 10.66 26,900 0 0.4
23/12/2016
10.73
 39,220 10.76 10.76 10.59 0 0 0
22/12/2016
10.76
 25,460 10.80 10.80 10.69 5,000 0 0.1
21/12/2016
10.80
 28,530 10.80 10.86 10.69 0 3,330 -0.1
20/12/2016
10.80
 38,500 10.73 10.86 10.73 15,200 0 0.2
19/12/2016
10.73
 26,660 10.86 10.86 10.73 132,100 117,000 0.2
16/12/2016
10.86
 111,730 10.73 10.86 10.66 0 9,950 -0.2
15/12/2016
10.73
 24,430 10.93 10.93 10.73 0 5,510 -0.1
14/12/2016
10.93
 92,480 10.86 11.00 10.73 0 1,680 -0.0
13/12/2016
10.86
 65,750 11.07 11.07 10.80 1,300 0 0.0
12/12/2016
11.07
 99,170 11.00 11.21 10.93 0 1,250 -0.0
09/12/2016
11.00
 90,480 11.21 11.41 10.93 0 250 -0.0
08/12/2016
11.21
 228,120 11.00 11.21 10.86 0 750 -0.0
07/12/2016
11.00
 72,760 11.00 11.14 10.93 5,000 20,700 -0.3
06/12/2016
11.00
 53,240 11.28 11.28 10.93 1,200 18,520 -0.3
05/12/2016
11.28
 410,020 10.86 11.38 10.86 0 0 0
02/12/2016
10.86
 91,730 10.80 11.00 10.73 0 1,850 -0.0
01/12/2016
10.80
 2,420 10.80 10.80 10.69 0 10 -0.0
30/11/2016
10.80
 54,960 10.86 10.86 10.59 0 0 0
29/11/2016
10.86
 37,870 10.73 10.86 10.62 0 0 0
28/11/2016
10.73
 1,510 10.73 10.93 10.73 0 0 0
25/11/2016
10.73
 59,280 10.73 10.86 10.62 0 0 0
24/11/2016
10.73
 50,570 10.62 10.76 10.66 0 9,500 -0.1
23/11/2016
10.62
 24,700 10.62 10.66 10.62 0 0 0
22/11/2016
10.62
 29,630 10.62 10.62 10.62 0 3,370 -0.1
21/11/2016
10.62
 37,350 10.59 10.73 10.59 1,600 0 0.0
18/11/2016
10.59
 129,490 10.59 10.66 10.55 0 18,240 -0.3
17/11/2016
10.59
 134,250 10.59 10.59 10.55 0 21,400 -0.3
16/11/2016
10.59
 48,250 10.59 10.62 10.59 0 21,900 -0.3
15/11/2016
10.59
 41,930 10.59 10.66 10.59 0 23,370 -0.4
14/11/2016
10.59
 138,820 10.66 10.90 10.59 0 126,110 -1.9

Chính sách bảo mật | Điều khoản sử dụng |