CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.70
0
(0%)
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
(2026-05-20) 		0.30 0.71% 97,900 -12,655 0
42.35
42.80
42.70
2 tháng
(2026-04-20) 		-0.05 -0.12% 204,800 -14,555 0
42.35
43
42.70
3 tháng
(2026-03-23) 		-0.25 -0.58% 377,700 6,241 0
42.35
43.10
42.70
6 tháng
(2025-12-22) 		0.19 0.44% 1,455,400 -2,959 -0.4
42.35
43.15
42.70
12 tháng
(2025-06-24) 		0.14 0.32% 4,474,500 -1,480,759 -66.0
40.26
46.17
42.70
24 tháng
(2024-07-01) 		-1.74 -3.91% 9,325,200 -2,966,376 -136.1
40.26
49.45
42.70
36 tháng
(2023-07-05) 		5.15 13.71% 15,321,700 -2,811,276 -129.1
36.19
49.45
42.70
60 tháng
(2021-07-15) 		25.96 155.15% 76,068,700 -2,268,209 -107.7
16.14
49.45
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/03/2017
10.53
 40,370 10.53 10.53 10.50 4,000 0 0.1
30/03/2017
10.53
 28,810 10.53 10.53 10.43 0 2,000 -0.0
29/03/2017
10.53
 11,030 10.53 10.53 10.50 0 0 0
28/03/2017
10.53
 51,760 10.53 10.56 10.43 0 0 0
27/03/2017
10.53
 30,550 10.56 10.56 10.50 0 1,150 -0.0
24/03/2017
10.56
 1,480 10.50 10.63 10.50 0 0 0
23/03/2017
10.50
 72,810 10.43 10.50 10.30 0 2,100 -0.0
22/03/2017
10.43
 216,310 10.56 10.56 10.36 0 0 0
21/03/2017
10.56
 13,880 10.56 10.63 10.46 0 0 0
20/03/2017
10.56
 38,540 10.56 10.56 10.46 30,000 10 0.5
17/03/2017
10.56
 330 10.56 10.63 10.46 0 0 0
16/03/2017
10.56
 45,020 10.56 10.56 10.46 10,120 0 0.2
15/03/2017
10.56
 17,700 10.63 10.63 10.40 0 1,500 -0.0
14/03/2017
10.63
 92,930 10.63 10.63 10.50 0 40,010 -0.6
13/03/2017
10.63
 25,880 10.43 10.63 10.36 600 0 0.0
10/03/2017
10.43
 53,290 10.63 10.66 10.43 30,000 0 0.5
09/03/2017
10.63
 22,410 10.56 10.63 10.36 0 0 0
08/03/2017
10.56
 600 10.56 10.56 10.33 0 0 0
07/03/2017
10.56
 24,760 10.56 10.56 10.43 0 15,180 -0.2
06/03/2017
10.56
 24,770 10.63 10.63 10.50 0 0 0
03/03/2017
10.63
 30,490 10.63 10.63 10.50 0 3,000 -0.0
02/03/2017
10.63
 35,700 10.63 10.63 10.33 0 1,720 -0.0
01/03/2017
10.63
 5,410 10.70 10.70 10.30 0 0 0
28/02/2017
10.70
 141,160 10.70 10.70 10.53 1,000 0 0.0
27/02/2017
10.70
 59,740 10.70 10.70 10.56 0 0 0
24/02/2017
10.70
 33,990 10.66 10.76 10.50 10,000 400 0.2
23/02/2017
10.66
 30,430 10.66 10.70 10.50 1,000 0 0.0
22/02/2017
10.66
 94,710 10.56 10.66 10.56 0 0 0
21/02/2017
10.56
 44,840 10.56 10.60 10.50 0 0 0
20/02/2017
10.56
 29,030 10.43 10.63 10.43 2,100 0 0.0
17/02/2017
10.43
 177,720 10.46 10.46 10.36 0 0 0
16/02/2017
10.46
 122,820 10.36 10.46 10.30 0 160 -0.0
15/02/2017
10.36
 18,120 10.36 10.36 10.30 0 0 0
14/02/2017
10.36
 35,550 10.30 10.36 10.30 0 0 0
13/02/2017
10.30
 45,870 10.30 10.30 10.23 0 9,000 -0.1
10/02/2017
10.30
 13,420 10.30 10.30 10.16 180,000 180,010 -0.0
09/02/2017
10.30
 7,160 10.30 10.33 10.30 100,000 100,000 0
08/02/2017
10.30
 41,060 10.23 10.33 10.30 100,000 100,000 0
07/02/2017
10.23
 19,740 10.16 10.23 10.13 0 4,150 -0.1
06/02/2017
10.16
 130,350 10.30 10.30 10.13 30,153 126,153 -1.5
03/02/2017
10.30
 185,070 10.16 10.30 10.10 0 164,650 -2.5
02/02/2017
10.16
 47,340 10.03 10.23 10.10 0 7,000 -0.1
25/01/2017
10.03
 73,200 10.23 10.43 10.03 5,010 53,590 -0.7
24/01/2017
10.23
 55,310 10.10 10.30 10.23 0 52,400 -0.8
23/01/2017
10.10
 70,350 10.13 10.23 10.10 44,000 92,790 -0.7
20/01/2017
10.13
 55,200 10.13 10.16 10.13 43,400 92,600 -0.8
19/01/2017
10.13
 61,650 10.20 10.23 10.13 39,000 92,590 -0.8
18/01/2017
10.20
 30,720 10.36 10.36 10.20 39,000 57,710 -0.3
17/01/2017
10.36
 16,440 10.36 10.36 10.20 39,000 54,470 -0.2
16/01/2017
10.36
 22,000 10.23 10.36 10.20 39,000 39,000 0
13/01/2017
10.23
 18,380 10.30 10.33 10.23 5,290 0 0.1
12/01/2017
10.30
 40,580 10.30 10.30 10.20 5,280 0 0.1
11/01/2017
10.30
 36,110 10.36 10.36 10.23 54,478 53,378 0.0
10/01/2017
10.36
 6,220 10.30 10.36 10.16 56,378 53,378 0.0
09/01/2017
10.30
 30,020 10.26 10.36 10.20 56,378 53,378 0.0
06/01/2017
10.26
 12,100 10.10 10.30 10.10 53,378 53,378 0
05/01/2017
10.10
 76,560 10.30 10.36 10.10 17,400 53,370 -0.6
04/01/2017
10.30
 25,600 10.40 10.40 10.23 3,000 0 0.0
03/01/2017
10.40
 49,200 10.30 10.40 10.26 0 8,220 -0.1
30/12/2016
10.30
 76,640 10.16 10.30 10.10 0 0 0
29/12/2016
10.16
 91,730 10.40 10.40 10.16 0 36,000 -0.6
28/12/2016
10.40
 31,030 10.43 10.43 10.16 0 0 0
27/12/2016
10.43
 7,510 10.40 10.43 10.36 0 990 -0.0
26/12/2016
10.40
 55,450 10.36 10.50 10.30 26,900 0 0.4
23/12/2016
10.36
 39,220 10.40 10.40 10.23 0 0 0
22/12/2016
10.40
 25,460 10.43 10.43 10.33 5,000 0 0.1
21/12/2016
10.43
 28,530 10.43 10.50 10.33 0 3,330 -0.1
20/12/2016
10.43
 38,500 10.36 10.50 10.36 15,200 0 0.2
19/12/2016
10.36
 26,660 10.50 10.50 10.36 132,100 117,000 0.2
16/12/2016
10.50
 111,730 10.36 10.50 10.30 0 9,950 -0.2
15/12/2016
10.36
 24,430 10.56 10.56 10.36 0 5,510 -0.1
14/12/2016
10.56
 92,480 10.50 10.63 10.36 0 1,680 -0.0
13/12/2016
10.50
 65,750 10.70 10.70 10.43 1,300 0 0.0
12/12/2016
10.70
 99,170 10.63 10.83 10.56 0 1,250 -0.0
09/12/2016
10.63
 90,480 10.83 11.03 10.56 0 250 -0.0
08/12/2016
10.83
 228,120 10.63 10.83 10.50 0 750 -0.0
07/12/2016
10.63
 72,760 10.63 10.76 10.56 5,000 20,700 -0.3
06/12/2016
10.63
 53,240 10.90 10.90 10.56 1,200 18,520 -0.3
05/12/2016
10.90
 410,020 10.50 11.00 10.50 0 0 0
02/12/2016
10.50
 91,730 10.43 10.63 10.36 0 1,850 -0.0
01/12/2016
10.43
 2,420 10.43 10.43 10.33 0 10 -0.0
30/11/2016
10.43
 54,960 10.50 10.50 10.23 0 0 0
29/11/2016
10.50
 37,870 10.36 10.50 10.26 0 0 0
28/11/2016
10.36
 1,510 10.36 10.56 10.36 0 0 0
25/11/2016
10.36
 59,280 10.36 10.50 10.26 0 0 0
24/11/2016
10.36
 50,570 10.26 10.40 10.30 0 9,500 -0.1
23/11/2016
10.26
 24,700 10.26 10.30 10.26 0 0 0
22/11/2016
10.26
 29,630 10.26 10.26 10.26 0 3,370 -0.1
21/11/2016
10.26
 37,350 10.23 10.36 10.23 1,600 0 0.0
18/11/2016
10.23
 129,490 10.23 10.30 10.20 0 18,240 -0.3
17/11/2016
10.23
 134,250 10.23 10.23 10.20 0 21,400 -0.3
16/11/2016
10.23
 48,250 10.23 10.26 10.23 0 21,900 -0.3
15/11/2016
10.23
 41,930 10.23 10.30 10.23 0 23,370 -0.4
14/11/2016
10.23
 138,820 10.30 10.53 10.23 0 126,110 -1.9
11/11/2016
10.30
 93,760 10.26 10.36 10.26 0 2,700 -0.0
10/11/2016
10.26
 129,230 10.26 10.63 10.23 0 0 0
09/11/2016
10.26
 114,130 10.26 10.26 10.20 30 0 0.0
08/11/2016
10.26
 65,270 10.26 10.30 10.26 2,000 0 0.0
07/11/2016
10.26
 216,440 10.23 10.26 10.16 5,000 65,170 -0.9
04/11/2016
10.23
 33,680 10.16 10.23 10.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |