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)
26/11/2013
7.93
 1,240,330 7.93 8.04 7.93 0 0 0
25/11/2013
7.93
 710,960 8.04 8.04 7.88 7,350 500 0.1
22/11/2013
8.04
 815,620 7.88 8.10 7.88 6,030 0 0.1
21/11/2013
7.88
 2,222,780 7.93 8.21 7.88 192,980 70,910 1.8
20/11/2013
7.93
 822,900 7.93 7.99 7.88 184,990 0 2.7
19/11/2013
7.93
 895,870 7.93 7.99 7.88 50,000 30,000 0.3
18/11/2013
7.93
 2,170,050 7.83 8.04 7.83 225,150 5,000 3.2
15/11/2013
7.83
 631,760 7.83 7.88 7.77 16,490 3,250 0.2
14/11/2013
7.83
 842,230 7.88 7.88 7.77 3,000 0 0.0
13/11/2013
7.88
 3,262,060 7.72 7.93 7.72 178,180 800 2.6
12/11/2013
7.72
 1,053,240 7.72 7.72 7.61 23,800 77,930 -0.8
11/11/2013
7.72
 1,784,140 7.61 7.77 7.55 37,150 1,180 0.5
08/11/2013
7.61
 372,740 7.61 7.66 7.55 0 36,000 -0.5
07/11/2013
7.61
 783,030 7.61 7.72 7.61 800 2,060 -0.0
06/11/2013
7.61
 777,760 7.61 7.66 7.55 180,000 38,000 2.0
05/11/2013
7.61
 362,220 7.50 7.61 7.50 0 4,000 -0.1
04/11/2013
7.50
 380,390 7.55 7.61 7.50 1,000 0 0.0
01/11/2013
7.55
 235,900 7.55 7.55 7.50 30,200 35,000 -0.1
31/10/2013
7.55
 316,470 7.61 7.61 7.50 100,000 107,030 -0.1
30/10/2013
7.61
 389,830 7.72 7.72 7.61 100,000 120,760 -0.3
29/10/2013
7.72
 695,150 7.55 7.72 7.44 65,190 1,000 0.9
28/10/2013
7.55
 764,000 7.55 7.61 7.50 45,200 13,500 0.4
25/10/2013
7.55
 829,860 7.61 7.66 7.50 38,190 59,860 -0.3
24/10/2013
7.61
 963,440 7.72 7.77 7.55 118,150 221,890 -1.5
23/10/2013
7.72
 1,473,900 7.66 7.77 7.61 101,280 0 1.4
22/10/2013
7.66
 2,476,330 7.44 7.72 7.39 40,010 294,100 -3.5
21/10/2013
7.44
 525,580 7.44 7.50 7.39 0 80,400 -1.1
18/10/2013
7.44
 467,000 7.34 7.44 7.34 0 85,000 -1.2
17/10/2013
7.34
 756,630 7.34 7.44 7.34 0 19,900 -0.3
16/10/2013
7.34
 343,980 7.39 7.39 7.34 4,300 0 0.1
15/10/2013
7.39
 254,710 7.34 7.39 7.28 0 6,100 -0.1
14/10/2013
7.34
 254,480 7.39 7.39 7.28 500 1,250 -0.0
11/10/2013
7.39
 330,260 7.39 7.44 7.34 51,000 7,500 0.6
10/10/2013
7.39
 901,300 7.55 7.66 7.39 48,900 0 0.7
09/10/2013
7.55
 673,960 7.39 7.55 7.34 55,720 0 0.8
08/10/2013
7.39
 425,360 7.39 7.39 7.28 55,000 0 0.7
07/10/2013
7.39
 635,800 7.39 7.44 7.34 60,010 0 0.8
04/10/2013
7.39
 501,090 7.39 7.39 7.28 86,190 71,000 0.2
03/10/2013
7.39
 365,910 7.44 7.44 7.34 70,030 19,100 0.7
02/10/2013
7.44
 815,040 7.39 7.50 7.39 39,130 208,230 -2.3
01/10/2013
7.39
 1,006,920 7.39 7.55 7.34 0 6,300 -0.1
30/09/2013
7.39
 445,500 7.39 7.44 7.34 770 0 0.0
27/09/2013
7.39
 474,610 7.39 7.44 7.34 0 0 0
26/09/2013
7.39
 469,260 7.34 7.50 7.34 5,000 15,050 -0.1
25/09/2013
7.34
 636,990 7.28 7.50 7.23 0 0 0
24/09/2013
7.28
 617,060 7.23 7.39 7.17 0 100 -0.0
23/09/2013
7.23
 172,930 7.12 7.23 7.12 0 0 0
20/09/2013
7.12
 988,790 7.23 7.23 7.12 466,940 656,300 -2.5
19/09/2013
7.23
 214,670 7.12 7.23 7.17 110,000 2,050 1.4
18/09/2013
7.12
 329,510 7.12 7.17 7.06 10,120 0 0.1
17/09/2013
7.12
 376,000 7.12 7.23 7.06 0 1,650 -0.0
16/09/2013
7.12
 420,170 7.28 7.28 7.06 0 0 0
13/09/2013
7.28
 179,980 7.28 7.28 7.17 1,500 490 0.0
12/09/2013
7.28
 228,280 7.23 7.28 7.23 105,000 5,150 1.3
11/09/2013
7.23
 256,610 7.17 7.28 7.17 83,130 0 1.1
10/09/2013
7.17
 114,600 7.12 7.23 7.06 0 100 -0.0
09/09/2013
7.12
 533,900 7.28 7.28 7.06 0 13,060 -0.2
06/09/2013
7.28
 349,080 7.17 7.34 7.12 75,380 2,340 1.0
05/09/2013
7.17
 340,100 7.12 7.28 7.06 120 10,010 -0.1
04/09/2013
7.12
 513,700 7.23 7.28 7.12 3,100 0 0.0
03/09/2013
7.23
 464,450 7.12 7.23 7.12 200,500 0 2.7
30/08/2013
7.12
 923,970 6.96 7.17 6.96 100,000 0 1.3
29/08/2013
6.96
 588,570 7.17 7.28 6.96 100,300 168,780 -0.9
28/08/2013
7.17
 1,421,940 7.44 7.44 7.06 133,620 136,830 -0.0
27/08/2013
7.44
 408,000 7.61 7.61 7.44 0 4,000 -0.1
26/08/2013
7.61
 588,360 7.61 7.61 7.44 7,500 150,920 -2.0
23/08/2013
7.61
 775,110 7.72 7.72 7.39 400 70,820 -1.0
22/08/2013
7.72
 1,908,650 7.72 7.93 7.61 6,230 24,750 -0.3
21/08/2013
7.72
 1,037,760 7.77 7.77 7.55 18,200 6,060 0.2
20/08/2013
7.77
 1,410,100 7.61 7.88 7.61 11,250 88,340 -1.1
19/08/2013
7.61
 1,095,160 7.50 7.77 7.55 16,800 105,230 -1.2
16/08/2013
7.50
 1,121,430 7.44 7.72 7.39 2,340 100,740 -1.3
15/08/2013
7.44
 838,000 7.44 7.44 7.34 0 41,070 -0.6
14/08/2013
7.44
 474,650 7.39 7.44 7.34 0 0 0
13/08/2013
7.39
 459,510 7.39 7.44 7.34 0 11,000 -0.1
12/08/2013
7.39
 389,060 7.44 7.50 7.34 5,000 0 0.1
09/08/2013
7.44
 364,880 7.44 7.50 7.34 9,710 24,410 -0.2
08/08/2013
7.44
 310,560 7.44 7.50 7.39 0 0 0
07/08/2013
7.44
 326,580 7.34 7.50 7.34 102,000 0 1.4
06/08/2013
7.34
 569,050 7.28 7.44 7.28 4,800 42,850 -0.5
05/08/2013
7.28
 202,990 7.44 7.44 7.28 0 0 0
02/08/2013
7.44
 239,420 7.44 7.50 7.39 4,400 0 0.1
01/08/2013
7.44
 575,900 7.39 7.55 7.44 100 19,000 -0.3
31/07/2013
7.39
 323,750 7.39 7.50 7.34 0 2,000 -0.0
30/07/2013
7.39
 376,600 7.28 7.50 7.28 1,010 16,150 -0.2
29/07/2013
7.28
 475,540 7.50 7.50 7.23 0 0 0
26/07/2013
7.50
 513,230 7.34 7.50 7.28 0 4,000 -0.1
25/07/2013
7.34
 899,380 7.44 7.55 7.34 170,000 0 2.3
24/07/2013
7.44
 1,472,870 7.66 7.66 7.44 100,300 83,850 0.2
23/07/2013
7.66
 534,230 7.61 7.72 7.55 104,200 3,080 1.4
22/07/2013
7.61
 1,073,100 7.72 7.72 7.50 210,700 59,300 2.1
19/07/2013
7.72
 1,710,420 7.39 7.83 7.61 38,000 300 0.5
18/07/2013
7.39
 817,220 7.50 7.55 7.34 5,770 271,120 -3.6
17/07/2013
7.50
 861,720 7.34 7.61 7.28 0 172,480 -2.4
16/07/2013
7.34
 685,230 7.44 7.55 7.34 0 265,080 -3.6
15/07/2013
7.44
 865,160 7.44 7.66 7.39 4,200 15,800 -0.2
12/07/2013
7.44
 1,608,820 7.06 7.50 7.12 0 300 -0.0
11/07/2013
7.06
 472,420 6.96 7.06 6.90 91,000 9,760 1.0
10/07/2013
6.96
 727,950 6.90 7.01 6.90 131,200 69,000 0.8
09/07/2013
6.90
 459,290 6.85 6.96 6.79 20,000 9,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |