CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.40
-0.05
(-0.12%)
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
(2026-02-23) 		-0.30 -0.69% 271,700 -15,400 -0.7
43
43.60
43.45
2 tháng
(2026-01-19) 		-0.15 -0.34% 871,400 -9,800 -0.4
43
43.65
43.45
3 tháng
(2025-12-18) 		0.29 0.68% 1,025,900 -2,700 -0.1
43
43.65
43.45
6 tháng
(2025-09-19) 		-1.54 -3.43% 2,483,300 -712,600 -30.9
40.73
44.84
43.45
12 tháng
(2025-03-24) 		-5.80 -11.82% 6,302,500 -2,761,358 -125.7
40.73
49.57
43.45
24 tháng
(2024-03-28) 		-0.75 -1.71% 10,043,000 -2,915,517 -133.4
39.69
50.03
43.45
36 tháng
(2023-04-03) 		10.44 31.77% 17,760,600 -2,176,117 -105.7
32.86
50.03
43.45
60 tháng
(2021-04-13) 		27.66 176.85% 79,894,400 -2,579,350 -113.4
15.24
50.03
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2013
7.38
 673,960 7.22 7.38 7.17 55,720 0 0.8
08/10/2013
7.22
 425,360 7.22 7.22 7.12 55,000 0 0.7
07/10/2013
7.22
 635,800 7.22 7.28 7.17 60,010 0 0.8
04/10/2013
7.22
 501,090 7.22 7.22 7.12 86,190 71,000 0.2
03/10/2013
7.22
 365,910 7.28 7.28 7.17 70,030 19,100 0.7
02/10/2013
7.28
 815,040 7.22 7.33 7.22 39,130 208,230 -2.3
01/10/2013
7.22
 1,006,920 7.22 7.38 7.17 0 6,300 -0.1
30/09/2013
7.22
 445,500 7.22 7.28 7.17 770 0 0.0
27/09/2013
7.22
 474,610 7.22 7.28 7.17 0 0 0
26/09/2013
7.22
 469,260 7.17 7.33 7.17 5,000 15,050 -0.1
25/09/2013
7.17
 636,990 7.12 7.33 7.06 0 0 0
24/09/2013
7.12
 617,060 7.06 7.22 7.01 0 100 -0.0
23/09/2013
7.06
 172,930 6.96 7.06 6.96 0 0 0
20/09/2013
6.96
 988,790 7.06 7.06 6.96 466,940 656,300 -2.5
19/09/2013
7.06
 214,670 6.96 7.06 7.01 110,000 2,050 1.4
18/09/2013
6.96
 329,510 6.96 7.01 6.91 10,120 0 0.1
17/09/2013
6.96
 376,000 6.96 7.06 6.91 0 1,650 -0.0
16/09/2013
6.96
 420,170 7.12 7.12 6.91 0 0 0
13/09/2013
7.12
 179,980 7.12 7.12 7.01 1,500 490 0.0
12/09/2013
7.12
 228,280 7.06 7.12 7.06 105,000 5,150 1.3
11/09/2013
7.06
 256,610 7.01 7.12 7.01 83,130 0 1.1
10/09/2013
7.01
 114,600 6.96 7.06 6.91 0 100 -0.0
09/09/2013
6.96
 533,900 7.12 7.12 6.91 0 13,060 -0.2
06/09/2013
7.12
 349,080 7.01 7.17 6.96 75,380 2,340 1.0
05/09/2013
7.01
 340,100 6.96 7.12 6.91 120 10,010 -0.1
04/09/2013
6.96
 513,700 7.06 7.12 6.96 3,100 0 0.0
03/09/2013
7.06
 464,450 6.96 7.06 6.96 200,500 0 2.7
30/08/2013
6.96
 923,970 6.80 7.01 6.80 100,000 0 1.3
29/08/2013
6.80
 588,570 7.01 7.12 6.80 100,300 168,780 -0.9
28/08/2013
7.01
 1,421,940 7.28 7.28 6.91 133,620 136,830 -0.0
27/08/2013
7.28
 408,000 7.44 7.44 7.28 0 4,000 -0.1
26/08/2013
7.44
 588,360 7.44 7.44 7.28 7,500 150,920 -2.0
23/08/2013
7.44
 775,110 7.54 7.54 7.22 400 70,820 -1.0
22/08/2013
7.54
 1,908,650 7.54 7.75 7.44 6,230 24,750 -0.3
21/08/2013
7.54
 1,037,760 7.60 7.60 7.38 18,200 6,060 0.2
20/08/2013
7.60
 1,410,100 7.44 7.70 7.44 11,250 88,340 -1.1
19/08/2013
7.44
 1,095,160 7.33 7.60 7.38 16,800 105,230 -1.2
16/08/2013
7.33
 1,121,430 7.28 7.54 7.22 2,340 100,740 -1.3
15/08/2013
7.28
 838,000 7.28 7.28 7.17 0 41,070 -0.6
14/08/2013
7.28
 474,650 7.22 7.28 7.17 0 0 0
13/08/2013
7.22
 459,510 7.22 7.28 7.17 0 11,000 -0.1
12/08/2013
7.22
 389,060 7.28 7.33 7.17 5,000 0 0.1
09/08/2013
7.28
 364,880 7.28 7.33 7.17 9,710 24,410 -0.2
08/08/2013
7.28
 310,560 7.28 7.33 7.22 0 0 0
07/08/2013
7.28
 326,580 7.17 7.33 7.17 102,000 0 1.4
06/08/2013
7.17
 569,050 7.12 7.28 7.12 4,800 42,850 -0.5
05/08/2013
7.12
 202,990 7.28 7.28 7.12 0 0 0
02/08/2013
7.28
 239,420 7.28 7.33 7.22 4,400 0 0.1
01/08/2013
7.28
 575,900 7.22 7.38 7.28 100 19,000 -0.3
31/07/2013
7.22
 323,750 7.22 7.33 7.17 0 2,000 -0.0
30/07/2013
7.22
 376,600 7.12 7.33 7.12 1,010 16,150 -0.2
29/07/2013
7.12
 475,540 7.33 7.33 7.06 0 0 0
26/07/2013
7.33
 513,230 7.17 7.33 7.12 0 4,000 -0.1
25/07/2013
7.17
 899,380 7.28 7.38 7.17 170,000 0 2.3
24/07/2013
7.28
 1,472,870 7.49 7.49 7.28 100,300 83,850 0.2
23/07/2013
7.49
 534,230 7.44 7.54 7.38 104,200 3,080 1.4
22/07/2013
7.44
 1,073,100 7.54 7.54 7.33 210,700 59,300 2.1
19/07/2013
7.54
 1,710,420 7.22 7.65 7.44 38,000 300 0.5
18/07/2013
7.22
 817,220 7.33 7.38 7.17 5,770 271,120 -3.6
17/07/2013
7.33
 861,720 7.17 7.44 7.12 0 172,480 -2.4
16/07/2013
7.17
 685,230 7.28 7.38 7.17 0 265,080 -3.6
15/07/2013
7.28
 865,160 7.28 7.49 7.22 4,200 15,800 -0.2
12/07/2013
7.28
 1,608,820 6.91 7.33 6.96 0 300 -0.0
11/07/2013
6.91
 472,420 6.80 6.91 6.75 91,000 9,760 1.0
10/07/2013
6.80
 727,950 6.75 6.85 6.75 131,200 69,000 0.8
09/07/2013
6.75
 459,290 6.69 6.80 6.64 20,000 9,500 0.1
08/07/2013
6.69
 297,910 6.80 6.85 6.69 0 0 0
05/07/2013
6.80
 984,700 6.64 6.85 6.69 16,600 10,000 0.1
04/07/2013
6.64
 487,660 6.64 6.69 6.64 15,000 70,070 -0.7
03/07/2013
6.64
 460,700 6.80 6.80 6.64 30,000 75,070 -0.6
02/07/2013
6.80
 702,390 6.59 6.80 6.48 0 3,420 -0.0
01/07/2013
6.59
 493,500 6.69 6.69 6.37 300 0 0.0
28/06/2013
6.69
 474,500 6.80 6.85 6.64 0 0 0
27/06/2013
6.80
 579,270 6.53 6.80 6.53 7,600 60,000 -0.7
26/06/2013
6.53
 666,430 6.48 6.53 6.32 157,340 399,630 -2.9
25/06/2013
6.48
 1,208,350 6.75 6.75 6.32 416,830 491,950 -0.9
24/06/2013
6.75
 890,730 6.91 6.96 6.64 15,900 178,760 -2.1
21/06/2013
6.91
 617,550 6.96 7.01 6.85 0 138,020 -1.8
20/06/2013
6.96
 335,430 7.12 7.12 6.91 0 21,000 -0.3
19/06/2013
7.12
 486,870 7.06 7.17 6.91 61,000 1,800 0.8
18/06/2013
7.06
 586,010 7.01 7.06 6.91 20,000 600 0.3
17/06/2013
7.01
 1,177,220 7.44 7.44 7.01 300 64,270 -0.8
14/06/2013
7.44
 791,400 7.49 7.60 7.44 0 211,610 -3.0
13/06/2013
7.49
 1,161,830 7.60 7.60 7.44 0 596,180 -8.4
12/06/2013
7.60
 797,740 7.70 7.81 7.60 16,280 261,170 -3.5
11/06/2013
7.70
 595,610 7.70 7.86 7.65 0 0 0
10/06/2013
7.70
 1,375,240 7.70 7.97 7.65 0 111,940 -1.6
07/06/2013
7.70
 717,370 7.81 7.91 7.70 1,330 0 0.0
06/06/2013
7.81
 669,300 7.70 7.97 7.60 800 77,290 -1.1
05/06/2013
7.70
 1,147,650 7.65 7.75 7.44 1,000 14,800 -0.2
04/06/2013
7.65
 1,496,740 7.86 7.86 7.65 20,000 111,940 -1.3
03/06/2013
7.86
 1,198,200 8.02 8.07 7.86 60 5,000 -0.1
31/05/2013
8.02
 2,905,400 8.23 8.45 7.97 300,800 26,280 4.2
30/05/2013
8.23
 1,459,910 8.18 8.29 8.02 0 101,000 -1.5
29/05/2013
8.18
 2,114,400 8.13 8.45 8.13 237,010 54,290 2.8
28/05/2013
8.13
 4,005,870 7.60 8.13 7.60 3,000 1,413,300 -21.1
27/05/2013
7.60
 2,395,980 7.44 7.75 7.49 1,000 1,236,120 -17.7
24/05/2013
7.44
 1,889,960 7.54 7.65 7.33 2,120 1,077,320 -15.2
23/05/2013
7.54
 1,616,190 7.81 7.86 7.44 0 60,000 -0.9
22/05/2013
7.81
 3,531,090 7.65 8.02 7.49 957,290 255,200 10.2

Chính sách bảo mật | Điều khoản sử dụng |