CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.80
-0.40
(-0.90%)
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
(2025-11-05) 		0.24 0.54% 400,800 -26,900 -1.2
43.50
44.75
43.80
2 tháng
(2025-10-06) 		-1.57 -3.43% 1,379,600 -712,600 -30.9
41.66
45.77
43.80
3 tháng
(2025-09-08) 		-1.62 -3.54% 1,616,900 -718,200 -31.1
41.66
45.87
43.80
6 tháng
(2025-06-09) 		-2.72 -5.80% 4,515,500 -2,538,500 -115.3
41.66
47.79
43.80
12 tháng
(2024-12-10) 		-2.71 -5.78% 6,045,100 -2,815,331 -128.4
41.66
51.18
43.80
24 tháng
(2023-12-18) 		5.07 12.96% 10,597,000 -3,012,317 -137.6
39.13
51.18
43.80
36 tháng
(2022-12-21) 		17.21 63.78% 19,644,300 -1,788,577 -89.9
26.86
51.18
43.80
60 tháng
(2020-12-31) 		29.62 203.07% 83,130,640 -2,604,800 -113.8
14.02
51.18
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2016
10.66
 93,760 10.62 10.73 10.62 0 2,700 -0.0
10/11/2016
10.62
 129,230 10.62 11.00 10.59 0 0 0
09/11/2016
10.62
 114,130 10.62 10.62 10.55 30 0 0.0
08/11/2016
10.62
 65,270 10.62 10.66 10.62 2,000 0 0.0
07/11/2016
10.62
 216,440 10.59 10.62 10.52 5,000 65,170 -0.9
04/11/2016
10.59
 33,680 10.52 10.59 10.52 0 0 0
03/11/2016
10.52
 149,890 10.52 10.55 10.52 0 99,780 -1.5
02/11/2016
10.52
 182,130 10.45 10.52 10.45 6,000 104,760 -1.5
01/11/2016
10.45
 155,030 10.45 10.49 10.45 0 85,160 -1.3
31/10/2016
10.45
 188,300 10.62 10.76 10.45 9,500 94,390 -1.3
28/10/2016
10.62
 15,260 10.59 10.73 10.62 0 0 0
27/10/2016
10.59
 195,760 10.73 10.73 10.59 0 118,260 -1.8
26/10/2016
10.73
 71,600 10.83 11.00 10.66 0 6,750 -0.1
25/10/2016
10.83
 79,350 10.86 10.86 10.83 0 18,290 -0.3
24/10/2016
10.86
 182,900 10.83 10.86 10.83 50 36,580 -0.6
21/10/2016
10.83
 202,370 10.83 10.83 10.80 0 37,020 -0.6
20/10/2016
10.83
 96,270 10.93 10.93 10.83 1,500 1,680 -0.0
19/10/2016
10.93
 60,220 10.83 10.93 10.83 0 10,100 -0.2
18/10/2016
10.83
 333,200 10.83 10.93 10.83 4,300 237,150 -3.7
17/10/2016
10.83
 340,210 10.86 10.93 10.66 0 264,550 -4.2
14/10/2016
10.86
 149,000 10.86 11.00 10.76 0 2,080 -0.0
13/10/2016
10.86
 471,940 10.93 10.93 10.80 0 268,060 -4.2
12/10/2016
10.93
 170,620 10.80 10.93 10.66 0 0 0
11/10/2016
10.80
 24,100 10.80 10.80 10.62 0 1,570 -0.0
10/10/2016
10.80
 32,310 10.62 10.86 10.62 2,440 0 0.0
07/10/2016
10.62
 308,190 10.73 10.73 10.52 0 130,120 -2.0
06/10/2016
10.73
 22,620 10.93 10.93 10.73 0 13,380 -0.2
05/10/2016
10.93
 115,950 10.93 11.07 10.80 3,000 67,410 -1.0
04/10/2016
10.93
 201,530 10.73 11.14 10.73 0 70,400 -1.1
03/10/2016
10.73
 122,870 10.62 10.73 10.52 0 2,520 -0.0
30/09/2016
10.62
 150,590 10.69 10.73 10.52 1,500 75,190 -1.1
29/09/2016
10.69
 137,460 10.62 10.73 10.62 0 21,870 -0.3
28/09/2016
10.62
 105,720 10.49 10.62 10.45 6,700 25,320 -0.3
27/09/2016
10.49
 238,340 10.49 10.59 10.45 0 174,630 -2.7
26/09/2016
10.49
 84,450 10.80 10.80 10.42 0 29,630 -0.5
23/09/2016
10.80
 71,930 10.86 10.90 10.59 0 6,740 -0.1

Chính sách bảo mật | Điều khoản sử dụng |