CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44.50
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
(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)
20/06/2014
8.83
 466,340 9.27 9.27 8.83 302,830 396,580 -1.5
19/06/2014
9.27
 242,480 9.27 9.27 9.11 178,140 5,260 2.8
18/06/2014
9.27
 174,370 9.27 9.27 9.16 149,900 55,000 1.6
17/06/2014
9.27
 112,830 9.22 9.27 9.11 59,000 5,000 0.9
16/06/2014
9.22
 212,210 9.16 9.27 9.00 196,170 5,820 3.1
13/06/2014
9.16
 134,360 9.16 9.16 8.94 110,140 0 1.8
12/06/2014
9.16
 52,080 9.22 9.22 8.94 23,470 2,730 0.3
11/06/2014
9.22
 233,550 8.94 9.22 8.83 182,970 320 3.0
10/06/2014
8.94
 101,080 9.00 9.00 8.83 0 8,030 -0.1
09/06/2014
9.00
 120,380 9.05 9.05 8.88 0 11,640 -0.2
06/06/2014
9.05
 85,750 8.94 9.05 8.83 20,650 0 0.3
05/06/2014
8.94
 73,330 9.00 9.00 8.83 0 0 0
04/06/2014
9.00
 210,450 9.05 9.05 8.88 175,940 0 2.8
03/06/2014
9.05
 106,190 9.05 9.16 8.94 73,820 5,180 1.1
02/06/2014
9.05
 198,100 9.27 9.27 8.94 91,240 0 1.5
30/05/2014
9.27
 720,450 9.16 9.27 9.11 322,300 228,830 1.5
29/05/2014
9.16
 565,990 9.05 9.33 8.94 359,570 78,810 4.6
28/05/2014
9.05
 635,750 8.77 9.05 8.88 358,370 318,390 0.6
27/05/2014
8.77
 516,220 8.60 8.88 8.55 246,510 78,810 2.6
26/05/2014
8.60
 181,530 8.60 8.60 8.44 111,200 59,740 0.8
23/05/2014
8.60
 287,960 8.55 8.60 8.49 217,000 27,860 2.9
22/05/2014
8.55
 415,460 8.60 8.66 8.38 271,580 34,140 3.6
21/05/2014
8.60
 356,310 8.38 8.60 8.27 161,200 42,690 1.8
20/05/2014
8.38
 307,490 8.27 8.38 8.10 111,010 189,090 -1.1
19/05/2014
8.27
 350,810 8.49 8.49 8.21 145,620 60,000 1.3
16/05/2014
8.49
 316,060 8.21 8.49 7.99 203,420 1,730 3.0
15/05/2014
8.21
 909,020 8.16 8.49 7.82 672,310 500 9.9
14/05/2014
8.16
 1,088,580 7.88 8.32 7.82 652,800 990 9.4
13/05/2014
7.88
 1,476,770 7.88 7.93 7.65 1,330,000 50,000 17.9
12/05/2014
7.88
 1,315,970 8.44 8.44 7.88 875,000 430,620 6.3
09/05/2014
8.44
 679,490 8.44 8.55 8.05 59,650 196,500 -2.0
08/05/2014
8.44
 710,300 9.05 9.05 8.44 100,000 20,290 1.2
07/05/2014
9.05
 132,380 9.05 9.05 8.83 0 89,000 -1.4
06/05/2014
9.05
 474,960 9.11 9.11 8.66 0 4,010 -0.1
05/05/2014
9.11
 105,540 9.22 9.22 8.88 0 0 0
29/04/2014
9.22
 38,180 9.22 9.22 9.05 7,350 0 0.1
28/04/2014
9.22
 223,070 9.22 9.33 9.11 11,500 25,020 -0.2
25/04/2014
9.22
 325,950 9.16 9.33 9.05 29,680 0 0.5
24/04/2014
9.16
 79,300 9.11 9.16 9.05 0 0 0
23/04/2014
9.11
 195,990 9.16 9.22 8.94 1,100 52,480 -0.8
22/04/2014
9.16
 301,020 9.00 9.16 8.83 0 0 0
21/04/2014
9.00
 386,820 9.05 9.05 8.77 350 0 0.0
18/04/2014
9.05
 254,240 9.27 9.27 8.83 0 0 0
17/04/2014
9.27
 372,710 9.27 9.39 9.11 200 65,400 -1.1
16/04/2014
9.27
 757,330 9.22 9.33 8.77 0 15,000 -0.2
15/04/2014
9.22
 428,320 9.50 9.55 9.22 63,570 1,730 1.0
14/04/2014
9.50
 476,500 9.72 9.72 9.50 5,000 0 0.1
11/04/2014
9.72
 424,570 9.72 9.72 9.61 94,120 0 1.6
10/04/2014
9.72
 551,600 9.83 9.89 9.72 144,750 91,080 0.9
08/04/2014
9.83
 1,248,470 9.83 9.95 9.72 275,500 705,000 -7.6
07/04/2014
9.83
 1,024,610 9.55 9.89 9.50 133,200 13,000 2.1
04/04/2014
9.55
 522,550 9.61 9.61 9.50 195,800 35,000 2.7
03/04/2014
9.61
 955,860 9.50 9.72 9.50 225,000 100,120 2.1
02/04/2014
9.50
 656,090 9.55 9.61 9.33 221,250 57,830 2.8
01/04/2014
9.55
 1,352,930 9.78 9.78 9.50 409,840 484,880 -1.3
31/03/2014
9.78
 1,227,650 9.72 9.83 9.67 240,000 430,920 -3.3
28/03/2014
9.72
 759,350 9.83 9.95 9.72 220,000 326,970 -1.9
27/03/2014
9.83
 967,900 9.50 9.83 9.50 4,040 0 0.1
26/03/2014
9.50
 2,478,690 10.00 10.00 9.33 5,550 20,250 -0.3
25/03/2014
10.00
 1,947,800 10.06 10.22 9.83 251,000 65,030 3.4
24/03/2014
10.06
 1,665,520 9.50 10.06 9.50 215,300 21,020 3.4
21/03/2014
9.50
 3,513,060 9.27 9.83 9.22 653,160 118,860 9.1
20/03/2014
9.27
 1,170,170 9.22 9.27 9.05 0 9,000 -0.1
19/03/2014
9.22
 1,150,270 9.22 9.39 9.11 0 0 0
18/03/2014
9.22
 3,882,400 8.94 9.39 9.00 0 100,650 -1.6
17/03/2014
8.94
 1,580,630 8.72 8.94 8.55 0 392,390 -6.1
14/03/2014
8.72
 617,320 8.83 8.83 8.66 0 0 0
13/03/2014
8.83
 165,740 8.83 8.83 8.72 0 0 0
12/03/2014
8.83
 637,050 8.88 8.88 8.72 100,000 20,360 1.3
11/03/2014
8.88
 862,400 8.77 8.94 8.72 157,000 2,500 2.4
10/03/2014
8.77
 394,560 8.77 8.83 8.72 0 68,000 -1.1
07/03/2014
8.77
 874,420 8.66 8.88 8.66 0 215,100 -3.4
06/03/2014
8.66
 382,000 8.60 8.66 8.55 0 61,930 -1.0
05/03/2014
8.60
 522,070 8.55 8.66 8.55 0 67,920 -1.0
04/03/2014
8.55
 745,250 8.66 8.66 8.44 0 139,710 -2.1
03/03/2014
8.66
 715,960 8.88 8.88 8.60 76,300 120,600 -0.7
28/02/2014
8.88
 520,970 8.94 9.00 8.83 0 12,080 -0.2
27/02/2014
8.94
 996,770 8.94 9.22 8.88 0 4,000 -0.1
26/02/2014
8.94
 380,970 8.94 9.05 8.83 5,000 2,100 0.0
25/02/2014
8.94
 802,330 8.88 9.00 8.83 0 16,190 -0.3
24/02/2014
8.88
 542,640 8.94 8.94 8.77 0 0 0
21/02/2014
8.94
 817,050 8.88 9.00 8.77 205,100 31,820 2.7
20/02/2014
8.88
 1,993,280 9.22 9.27 8.60 551,000 54,520 7.9
19/02/2014
9.22
 1,665,150 9.16 9.27 9.11 96,000 134,360 -0.6
18/02/2014
9.16
 947,670 9.16 9.16 9.05 111,170 6,630 1.7
17/02/2014
9.16
 1,107,040 9.16 9.27 9.05 110,200 140,940 -0.5
14/02/2014
9.16
 1,879,830 9.11 9.27 9.05 150,000 500 2.5
13/02/2014
9.11
 1,231,160 9.05 9.22 9.00 92,730 24,000 1.1
12/02/2014
9.05
 1,345,560 8.94 9.05 8.83 40,610 21,730 0.3
11/02/2014
8.94
 1,397,290 9.00 9.27 8.88 30,830 3,300 0.4
10/02/2014
9.00
 1,349,130 9.11 9.16 8.94 30,000 85,000 -0.9
07/02/2014
9.11
 1,107,540 9.27 9.33 9.00 0 48,320 -0.8
06/02/2014
9.27
 693,600 9.33 9.39 9.11 0 133,520 -2.2
27/01/2014
9.33
 553,350 9.22 9.33 9.11 34,250 0 0.6
24/01/2014
9.22
 1,423,740 9.22 9.44 9.11 5,000 0 0.1
23/01/2014
9.22
 1,243,270 8.94 9.22 8.77 143,210 1,000 2.3
22/01/2014
8.94
 1,496,180 9.05 9.16 8.77 3,050 52,440 -0.8
21/01/2014
9.05
 1,537,740 8.77 9.05 8.66 184,940 30,000 2.5
20/01/2014
8.77
 2,145,110 8.66 9.00 8.66 258,180 33,930 3.5
17/01/2014
8.66
 2,777,950 8.66 8.88 8.55 381,950 7,500 5.8

Chính sách bảo mật | Điều khoản sử dụng |