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)
08/07/2013
6.85
 297,910 6.96 7.01 6.85 0 0 0
05/07/2013
6.96
 984,700 6.79 7.01 6.85 16,600 10,000 0.1
04/07/2013
6.79
 487,660 6.79 6.85 6.79 15,000 70,070 -0.7
03/07/2013
6.79
 460,700 6.96 6.96 6.79 30,000 75,070 -0.6
02/07/2013
6.96
 702,390 6.74 6.96 6.63 0 3,420 -0.0
01/07/2013
6.74
 493,500 6.85 6.85 6.52 300 0 0.0
28/06/2013
6.85
 474,500 6.96 7.01 6.79 0 0 0
27/06/2013
6.96
 579,270 6.68 6.96 6.68 7,600 60,000 -0.7
26/06/2013
6.68
 666,430 6.63 6.68 6.47 157,340 399,630 -2.9
25/06/2013
6.63
 1,208,350 6.90 6.90 6.47 416,830 491,950 -0.9
24/06/2013
6.90
 890,730 7.06 7.12 6.79 15,900 178,760 -2.1
21/06/2013
7.06
 617,550 7.12 7.17 7.01 0 138,020 -1.8
20/06/2013
7.12
 335,430 7.28 7.28 7.06 0 21,000 -0.3
19/06/2013
7.28
 486,870 7.23 7.34 7.06 61,000 1,800 0.8
18/06/2013
7.23
 586,010 7.17 7.23 7.06 20,000 600 0.3
17/06/2013
7.17
 1,177,220 7.61 7.61 7.17 300 64,270 -0.8
14/06/2013
7.61
 791,400 7.66 7.77 7.61 0 211,610 -3.0
13/06/2013
7.66
 1,161,830 7.77 7.77 7.61 0 596,180 -8.4
12/06/2013
7.77
 797,740 7.88 7.99 7.77 16,280 261,170 -3.5
11/06/2013
7.88
 595,610 7.88 8.04 7.83 0 0 0
10/06/2013
7.88
 1,375,240 7.88 8.15 7.83 0 111,940 -1.6
07/06/2013
7.88
 717,370 7.99 8.10 7.88 1,330 0 0.0
06/06/2013
7.99
 669,300 7.88 8.15 7.77 800 77,290 -1.1
05/06/2013
7.88
 1,147,650 7.83 7.93 7.61 1,000 14,800 -0.2
04/06/2013
7.83
 1,496,740 8.04 8.04 7.83 20,000 111,940 -1.3
03/06/2013
8.04
 1,198,200 8.21 8.26 8.04 60 5,000 -0.1
31/05/2013
8.21
 2,905,400 8.42 8.64 8.15 300,800 26,280 4.2
30/05/2013
8.42
 1,459,910 8.37 8.48 8.21 0 101,000 -1.5
29/05/2013
8.37
 2,114,400 8.31 8.64 8.31 237,010 54,290 2.8
28/05/2013
8.31
 4,005,870 7.77 8.31 7.77 3,000 1,413,300 -21.1
27/05/2013
7.77
 2,395,980 7.61 7.93 7.66 1,000 1,236,120 -17.7
24/05/2013
7.61
 1,889,960 7.72 7.83 7.50 2,120 1,077,320 -15.2
23/05/2013
7.72
 1,616,190 7.99 8.04 7.61 0 60,000 -0.9
22/05/2013
7.99
 3,531,090 7.83 8.21 7.66 957,290 255,200 10.2
21/05/2013
7.83
 2,312,710 7.34 7.83 7.39 338,290 605,720 -3.7
20/05/2013
7.34
 1,058,630 7.34 7.39 7.23 71,680 901,590 -11.2
17/05/2013
7.34
 580,370 7.34 7.39 7.28 0 212,960 -2.9
16/05/2013
7.34
 1,906,530 7.01 7.44 7.01 0 547,630 -7.4
15/05/2013
7.01
 433,450 6.90 7.06 6.85 100 22,090 -0.3
14/05/2013
6.90
 215,740 7.01 7.01 6.90 0 0 0
13/05/2013
7.01
 311,440 6.90 7.01 6.79 125,000 30,000 1.2
10/05/2013
6.90
 369,040 6.90 6.90 6.79 123,470 35,330 1.1
09/05/2013
6.90
 364,650 6.90 7.01 6.85 190,000 164,000 0.3
08/05/2013
6.90
 364,130 6.90 7.01 6.85 106,920 0 1.4
07/05/2013
6.90
 731,550 7.01 7.12 6.90 30,000 166,790 -1.8
06/05/2013
7.01
 490,910 6.79 7.01 6.79 179,220 2,510 2.3
03/05/2013
6.79
 74,580 6.68 6.85 6.68 10,910 2,510 0.1
02/05/2013
6.68
 243,900 6.74 6.79 6.68 0 35,600 -0.4
26/04/2013
6.74
 228,290 6.85 6.85 6.74 83,200 0 1.0
25/04/2013
6.85
 295,810 6.79 6.85 6.74 179,000 0 2.2
24/04/2013
6.79
 549,230 6.85 6.85 6.68 180,000 51,060 1.6
23/04/2013
6.85
 326,700 6.85 6.96 6.79 19,000 75,580 -0.7
22/04/2013
6.85
 259,510 6.85 6.90 6.79 43,510 0 0.5
18/04/2013
6.85
 588,870 6.85 6.90 6.74 130,100 202,870 -0.9
17/04/2013
6.85
 492,960 6.96 6.96 6.85 3,670 0 0.0
16/04/2013
6.96
 559,930 6.90 6.96 6.68 132,480 167,920 -0.4
15/04/2013
6.90
 1,129,390 7.06 7.12 6.85 419,060 0 5.4
12/04/2013
7.06
 2,733,570 6.63 7.06 6.52 57,010 1,878,600 -22.2
11/04/2013
6.63
 1,003,920 6.52 6.74 6.52 312,720 443,540 -1.6
10/04/2013
6.52
 885,750 6.90 6.90 6.52 35,300 196,360 -1.9
09/04/2013
6.90
 804,850 7.01 7.06 6.85 1,800 302,830 -3.8
08/04/2013
7.01
 838,750 6.79 7.06 6.68 290,500 90,490 2.6
05/04/2013
6.79
 947,290 6.41 6.85 6.47 0 5,300 -0.1
04/04/2013
6.41
 377,280 6.36 6.58 6.36 236,140 16,030 2.6
03/04/2013
6.36
 229,710 6.47 6.52 6.36 2,200 65,700 -0.7
02/04/2013
6.47
 584,320 6.47 6.63 6.47 82,500 9,560 0.9
01/04/2013
6.47
 153,720 6.41 6.47 6.30 5,000 0 0.1
29/03/2013
6.41
 184,240 6.47 6.52 6.30 106,500 2,730 1.2
28/03/2013
6.47
 239,320 6.47 6.52 6.41 35,000 100 0.4
27/03/2013
6.47
 606,440 6.25 6.63 6.30 60,000 35,810 0.3
26/03/2013
6.25
 121,150 6.36 6.36 6.25 0 8,000 -0.1
25/03/2013
6.36
 160,700 6.25 6.36 6.19 33,320 2,130 0.4
22/03/2013
6.25
 248,940 6.36 6.36 6.14 12,820 0 0.1
21/03/2013
6.36
 188,260 6.36 6.41 6.30 0 0 0
20/03/2013
6.36
 91,320 6.30 6.41 6.25 3,270 0 0.0
19/03/2013
6.30
 106,860 6.36 6.41 6.25 500 27,290 -0.3
18/03/2013
6.36
 151,870 6.52 6.52 6.30 40,630 19,060 0.3
15/03/2013
6.52
 657,890 6.25 6.52 6.25 526,130 17,500 6.1
14/03/2013
6.25
 387,600 6.25 6.36 6.19 274,000 119,850 1.8
13/03/2013
6.25
 291,780 6.25 6.30 6.19 225,340 0 2.6
12/03/2013
6.25
 221,800 6.25 6.36 6.19 85,280 0 1.0
11/03/2013
6.25
 193,710 6.14 6.36 6.19 29,000 2,520 0.3
08/03/2013
6.14
 191,280 6.09 6.25 6.14 43,670 1,750 0.5
07/03/2013
6.09
 201,100 6.25 6.30 6.09 22,110 1,750 0.2
06/03/2013
6.25
 261,880 6.09 6.30 6.14 46,470 1,750 0.5
05/03/2013
6.09
 134,990 6.14 6.14 5.98 20,000 0 0.2
04/03/2013
6.14
 350,110 6.25 6.30 6.09 68,000 0 0.8
01/03/2013
6.25
 423,100 6.14 6.36 6.19 84,740 8,250 0.9
28/02/2013
6.14
 429,200 6.03 6.19 6.03 115,000 145,000 -0.3
27/02/2013
6.03
 722,040 6.09 6.19 5.92 142,200 287,800 -1.6
26/02/2013
6.09
 1,073,350 6.47 6.68 6.09 100,000 305,000 -2.4
25/02/2013
6.47
 373,500 6.41 6.52 6.41 1,500 0 0.0
22/02/2013
6.41
 1,396,060 6.52 6.79 6.41 51,000 45,550 0.1
21/02/2013
6.52
 915,720 6.96 6.96 6.52 0 35,020 -0.4
20/02/2013
6.96
 445,370 6.96 7.01 6.85 123,450 29,000 1.2
19/02/2013
6.96
 997,070 6.85 7.06 6.79 220,040 0 2.8
18/02/2013
6.85
 301,290 6.74 6.85 6.68 0 21,500 -0.3
08/02/2013
6.74
 337,870 6.79 6.90 6.68 50,000 5,000 0.6
07/02/2013
6.79
 356,200 6.85 6.96 6.74 40,000 23,000 0.2
06/02/2013
6.85
 691,890 6.52 6.85 6.52 421,860 122,130 3.7

Chính sách bảo mật | Điều khoản sử dụng |