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)
15/07/2015
8.55
 587,500 8.55 8.61 8.49 0 2,100 -0.0
14/07/2015
8.55
 145,570 8.49 8.55 8.49 11,600 1,000 0.1
13/07/2015
8.49
 60,560 8.49 8.55 8.49 0 0 0
10/07/2015
8.49
 82,410 8.61 8.68 8.49 630 0 0.0
09/07/2015
8.61
 357,360 8.55 8.61 8.43 82,150 270,000 -2.5
08/07/2015
8.55
 277,410 8.61 8.68 8.55 143,970 0 2.0
07/07/2015
8.61
 186,890 8.61 8.68 8.49 91,920 5,820 1.2
06/07/2015
8.61
 257,800 8.61 8.61 8.49 81,050 0 1.1
03/07/2015
8.61
 187,810 8.43 8.61 8.49 70,030 1,650 0.9
02/07/2015
8.43
 228,690 8.36 8.43 8.36 45,000 100,000 -0.7
01/07/2015
8.36
 150,640 8.36 8.43 8.30 0 0 0
30/06/2015
8.36
 236,860 8.49 8.49 8.36 0 2,480 -0.0
29/06/2015
8.49
 218,720 8.43 8.55 8.36 2,020 0 0.0
26/06/2015
8.43
 181,350 8.43 8.55 8.43 0 91,280 -1.2
25/06/2015
8.43
 510,930 8.61 8.61 8.43 5,000 441,910 -5.9
24/06/2015
8.61
 258,950 8.68 8.74 8.49 15,400 106,970 -1.3
23/06/2015
8.68
 194,030 8.68 8.74 8.68 60,000 107,250 -0.7
22/06/2015
8.68
 281,270 8.61 8.80 8.61 50,010 98,530 -0.7
19/06/2015
8.61
 119,740 8.61 8.61 8.49 51,500 39,600 0.2
18/06/2015
8.61
 162,250 8.55 8.68 8.55 25,000 90,000 -0.9
17/06/2015
8.55
 330,330 8.61 8.68 8.49 25,000 176,600 -2.1
16/06/2015
8.61
 168,080 8.68 8.74 8.61 11,000 35,130 -0.3
15/06/2015
8.68
 111,450 8.68 8.74 8.68 18,200 0 0.3
12/06/2015
8.68
 259,560 8.74 8.80 8.68 0 41,120 -0.6
11/06/2015
8.74
 208,590 8.80 8.93 8.68 0 23,910 -0.3
10/06/2015
8.80
 139,090 8.80 8.86 8.74 110,000 85,600 0.3
09/06/2015
8.80
 405,270 8.80 8.86 8.74 170,270 164,940 0.1
08/06/2015
8.80
 360,770 8.86 8.93 8.80 0 50,750 -0.7
05/06/2015
8.86
 160,170 8.80 8.93 8.80 34,230 0 0.5
04/06/2015
8.80
 483,960 8.68 8.86 8.74 185,800 148,300 0.5
03/06/2015
8.68
 237,040 8.74 8.80 8.68 0 54,650 -0.8
02/06/2015
8.74
 627,860 8.93 9.05 8.74 0 148,920 -2.1
01/06/2015
8.93
 642,600 8.80 9.05 8.74 0 2,090 -0.0
29/05/2015
8.80
 251,250 8.86 8.86 8.74 16,890 0 0.2
28/05/2015
8.86
 292,780 8.86 8.86 8.74 43,110 45,690 -0.0
27/05/2015
8.86
 355,010 8.93 8.93 8.74 101,360 100,300 0.0
26/05/2015
8.93
 1,448,150 8.55 9.05 8.55 117,700 0 1.6
25/05/2015
8.55
 221,580 8.61 8.61 8.49 149,830 0 2.1
22/05/2015
8.61
 300,320 8.55 8.61 8.43 76,110 0 1.0
21/05/2015
8.55
 256,930 8.61 8.61 8.49 157,730 100,000 0.8
20/05/2015
8.61
 375,860 8.43 8.61 8.43 142,270 0 1.9
19/05/2015
8.43
 116,710 8.49 8.55 8.43 0 0 0
18/05/2015
8.49
 265,690 8.55 8.55 8.43 99,200 0 1.3
15/05/2015
8.55
 305,180 8.55 8.61 8.49 193,760 21,950 2.4
14/05/2015
8.55
 545,630 8.43 8.68 8.36 209,040 14,200 2.7
13/05/2015
8.43
 72,620 8.43 8.43 8.30 0 0 0
12/05/2015
8.43
 156,830 8.55 8.55 8.36 630 0 0.0
11/05/2015
8.55
 144,230 8.61 8.61 8.49 300 0 0.0
08/05/2015
8.61
 192,850 8.61 8.61 8.49 5,000 5,510 -0.0
07/05/2015
8.61
 404,330 8.43 8.68 8.43 110,000 0 1.5
06/05/2015
8.43
 212,500 8.68 8.68 8.43 0 0 0
05/05/2015
8.68
 495,870 8.74 8.80 8.55 0 750 -0.0
04/05/2015
8.74
 1,613,220 8.43 8.93 8.61 320,360 0 4.5
27/04/2015
8.43
 184,550 8.36 8.43 8.36 120,850 0 1.6
24/04/2015
8.36
 131,330 8.43 8.43 8.36 69,070 0 0.9
23/04/2015
8.43
 165,130 8.30 8.43 8.18 66,240 90 0.9
22/04/2015
8.30
 83,370 8.24 8.30 8.18 36,000 19,450 0.2
21/04/2015
8.24
 166,090 8.24 8.30 8.11 8,470 0 0.1
20/04/2015
8.24
 152,510 8.43 8.43 8.24 5,000 400 0.1
17/04/2015
8.43
 270,170 8.43 8.43 8.36 94,760 0 1.3
16/04/2015
8.43
 145,520 8.43 8.49 8.43 101,000 2,460 1.3
15/04/2015
8.43
 68,690 8.49 8.49 8.43 30,240 0 0.4
14/04/2015
8.49
 315,260 8.55 8.55 8.43 144,730 0 2.0
13/04/2015
8.55
 248,790 8.55 8.61 8.49 134,470 2,460 1.8
10/04/2015
8.55
 195,340 8.55 8.61 8.49 105,490 1,400 1.4
09/04/2015
8.55
 230,140 8.49 8.55 8.43 122,510 0 1.7
08/04/2015
8.49
 285,340 8.49 8.55 8.43 120,000 3,850 1.6
07/04/2015
8.49
 337,180 8.43 8.49 8.43 152,500 15,130 1.9
06/04/2015
8.43
 241,460 8.43 8.55 8.36 200,740 0 2.7
03/04/2015
8.43
 367,380 8.30 8.43 8.24 163,030 100 2.2
02/04/2015
8.30
 474,460 8.24 8.30 8.11 136,430 0 1.8
01/04/2015
8.24
 335,270 8.30 8.30 8.11 109,310 0 1.4
31/03/2015
8.30
 471,820 8.24 8.36 8.18 230,690 3,480 3.0
30/03/2015
8.24
 190,840 8.24 8.24 8.18 74,130 0 1.0
27/03/2015
8.24
 213,680 8.30 8.30 8.24 85,870 0 1.1
26/03/2015
8.30
 119,910 8.30 8.30 8.18 0 0 0
25/03/2015
8.30
 64,590 8.30 8.36 8.24 0 13,860 -0.2
24/03/2015
8.30
 199,560 8.36 8.36 8.18 0 13,860 -0.2
23/03/2015
8.36
 186,580 8.43 8.43 8.36 0 4,000 -0.1
20/03/2015
8.43
 141,480 8.43 8.43 8.30 0 0 0
19/03/2015
8.43
 113,770 8.49 8.49 8.36 0 5,140 -0.1
18/03/2015
8.49
 417,600 8.43 8.55 8.43 245,860 0 3.3
17/03/2015
8.43
 875,910 8.49 8.61 8.43 532,930 4,920 7.2
16/03/2015
8.49
 260,990 8.49 8.55 8.43 95,280 2,020 1.3
13/03/2015
8.49
 346,360 8.43 8.49 8.43 131,210 60,040 1.0
12/03/2015
8.43
 424,180 8.43 8.49 8.43 177,240 0 2.4
11/03/2015
8.43
 234,850 8.49 8.55 8.36 1,300 13,480 -0.2
10/03/2015
8.49
 173,480 8.43 8.49 8.36 0 0 0
09/03/2015
8.43
 236,070 8.61 8.61 8.36 6,100 0 0.1
06/03/2015
8.61
 766,950 8.43 8.80 8.55 0 0 0
05/03/2015
8.43
 411,470 8.49 8.55 8.36 700 11,400 -0.1
04/03/2015
8.49
 343,000 8.55 8.55 8.43 0 8,350 -0.1
03/03/2015
8.55
 767,700 8.49 8.55 8.43 284,330 4,230 3.8
02/03/2015
8.49
 148,040 8.55 8.55 8.36 8,100 0 0.1
27/02/2015
8.55
 463,240 8.61 8.68 8.43 25,640 330 0.3
26/02/2015
8.61
 739,970 8.30 8.61 8.30 234,000 0 3.2
25/02/2015
8.30
 924,730 8.36 8.49 8.30 367,330 0 4.9
24/02/2015
8.36
 291,500 8.11 8.43 8.24 0 23,220 -0.3
13/02/2015
8.11
 249,440 8.05 8.18 7.99 49,220 0 0.6
12/02/2015
8.05
 118,130 8.05 8.11 7.99 44,060 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |