CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44.45
-0.05
(-0.11%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |