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)
21/05/2013
7.65
 2,312,710 7.17 7.65 7.22 338,290 605,720 -3.7
20/05/2013
7.17
 1,058,630 7.17 7.22 7.06 71,680 901,590 -11.2
17/05/2013
7.17
 580,370 7.17 7.22 7.12 0 212,960 -2.9
16/05/2013
7.17
 1,906,530 6.85 7.28 6.85 0 547,630 -7.4
15/05/2013
6.85
 433,450 6.75 6.91 6.69 100 22,090 -0.3
14/05/2013
6.75
 215,740 6.85 6.85 6.75 0 0 0
13/05/2013
6.85
 311,440 6.75 6.85 6.64 125,000 30,000 1.2
10/05/2013
6.75
 369,040 6.75 6.75 6.64 123,470 35,330 1.1
09/05/2013
6.75
 364,650 6.75 6.85 6.69 190,000 164,000 0.3
08/05/2013
6.75
 364,130 6.75 6.85 6.69 106,920 0 1.4
07/05/2013
6.75
 731,550 6.85 6.96 6.75 30,000 166,790 -1.8
06/05/2013
6.85
 490,910 6.64 6.85 6.64 179,220 2,510 2.3
03/05/2013
6.64
 74,580 6.53 6.69 6.53 10,910 2,510 0.1
02/05/2013
6.53
 243,900 6.59 6.64 6.53 0 35,600 -0.4
26/04/2013
6.59
 228,290 6.69 6.69 6.59 83,200 0 1.0
25/04/2013
6.69
 295,810 6.64 6.69 6.59 179,000 0 2.2
24/04/2013
6.64
 549,230 6.69 6.69 6.53 180,000 51,060 1.6
23/04/2013
6.69
 326,700 6.69 6.80 6.64 19,000 75,580 -0.7
22/04/2013
6.69
 259,510 6.69 6.75 6.64 43,510 0 0.5
18/04/2013
6.69
 588,870 6.69 6.75 6.59 130,100 202,870 -0.9
17/04/2013
6.69
 492,960 6.80 6.80 6.69 3,670 0 0.0
16/04/2013
6.80
 559,930 6.75 6.80 6.53 132,480 167,920 -0.4
15/04/2013
6.75
 1,129,390 6.91 6.96 6.69 419,060 0 5.4
12/04/2013
6.91
 2,733,570 6.48 6.91 6.37 57,010 1,878,600 -22.2
11/04/2013
6.48
 1,003,920 6.37 6.59 6.37 312,720 443,540 -1.6
10/04/2013
6.37
 885,750 6.75 6.75 6.37 35,300 196,360 -1.9
09/04/2013
6.75
 804,850 6.85 6.91 6.69 1,800 302,830 -3.8
08/04/2013
6.85
 838,750 6.64 6.91 6.53 290,500 90,490 2.6
05/04/2013
6.64
 947,290 6.27 6.69 6.32 0 5,300 -0.1
04/04/2013
6.27
 377,280 6.21 6.43 6.21 236,140 16,030 2.6
03/04/2013
6.21
 229,710 6.32 6.37 6.21 2,200 65,700 -0.7
02/04/2013
6.32
 584,320 6.32 6.48 6.32 82,500 9,560 0.9
01/04/2013
6.32
 153,720 6.27 6.32 6.16 5,000 0 0.1
29/03/2013
6.27
 184,240 6.32 6.37 6.16 106,500 2,730 1.2
28/03/2013
6.32
 239,320 6.32 6.37 6.27 35,000 100 0.4
27/03/2013
6.32
 606,440 6.11 6.48 6.16 60,000 35,810 0.3
26/03/2013
6.11
 121,150 6.21 6.21 6.11 0 8,000 -0.1
25/03/2013
6.21
 160,700 6.11 6.21 6.06 33,320 2,130 0.4
22/03/2013
6.11
 248,940 6.21 6.21 6.00 12,820 0 0.1
21/03/2013
6.21
 188,260 6.21 6.27 6.16 0 0 0
20/03/2013
6.21
 91,320 6.16 6.27 6.11 3,270 0 0.0
19/03/2013
6.16
 106,860 6.21 6.27 6.11 500 27,290 -0.3
18/03/2013
6.21
 151,870 6.37 6.37 6.16 40,630 19,060 0.3
15/03/2013
6.37
 657,890 6.11 6.37 6.11 526,130 17,500 6.1
14/03/2013
6.11
 387,600 6.11 6.21 6.06 274,000 119,850 1.8
13/03/2013
6.11
 291,780 6.11 6.16 6.06 225,340 0 2.6
12/03/2013
6.11
 221,800 6.11 6.21 6.06 85,280 0 1.0
11/03/2013
6.11
 193,710 6.00 6.21 6.06 29,000 2,520 0.3
08/03/2013
6.00
 191,280 5.95 6.11 6.00 43,670 1,750 0.5
07/03/2013
5.95
 201,100 6.11 6.16 5.95 22,110 1,750 0.2
06/03/2013
6.11
 261,880 5.95 6.16 6.00 46,470 1,750 0.5
05/03/2013
5.95
 134,990 6.00 6.00 5.84 20,000 0 0.2
04/03/2013
6.00
 350,110 6.11 6.16 5.95 68,000 0 0.8
01/03/2013
6.11
 423,100 6.00 6.21 6.06 84,740 8,250 0.9
28/02/2013
6.00
 429,200 5.90 6.06 5.90 115,000 145,000 -0.3
27/02/2013
5.90
 722,040 5.95 6.06 5.79 142,200 287,800 -1.6
26/02/2013
5.95
 1,073,350 6.32 6.53 5.95 100,000 305,000 -2.4
25/02/2013
6.32
 373,500 6.27 6.37 6.27 1,500 0 0.0
22/02/2013
6.27
 1,396,060 6.37 6.64 6.27 51,000 45,550 0.1
21/02/2013
6.37
 915,720 6.80 6.80 6.37 0 35,020 -0.4
20/02/2013
6.80
 445,370 6.80 6.85 6.69 123,450 29,000 1.2
19/02/2013
6.80
 997,070 6.69 6.91 6.64 220,040 0 2.8
18/02/2013
6.69
 301,290 6.59 6.69 6.53 0 21,500 -0.3
08/02/2013
6.59
 337,870 6.64 6.75 6.53 50,000 5,000 0.6
07/02/2013
6.64
 356,200 6.69 6.80 6.59 40,000 23,000 0.2
06/02/2013
6.69
 691,890 6.37 6.69 6.37 421,860 122,130 3.7
05/02/2013
6.37
 326,420 6.43 6.48 6.32 60,910 21,000 0.5
04/02/2013
6.43
 503,310 6.32 6.59 6.37 51,590 22,000 0.4
01/02/2013
6.32
 683,890 6.37 6.43 6.27 203,030 333,000 -1.5
31/01/2013
6.37
 859,350 6.69 6.69 6.37 153,060 5,720 1.8
30/01/2013
6.69
 754,760 6.85 6.85 6.64 363,410 8,910 4.5
29/01/2013
6.85
 1,667,930 6.53 6.96 6.43 769,310 14,010 9.7
28/01/2013
6.53
 2,891,660 6.11 6.53 6.16 936,700 200,000 8.9
25/01/2013
6.11
 1,110,190 5.95 6.11 5.90 410,330 0 4.7
24/01/2013
5.95
 526,070 5.84 5.95 5.79 302,100 8,000 3.3
23/01/2013
5.84
 356,880 5.74 5.84 5.74 122,330 0 1.3
22/01/2013
5.74
 338,690 5.84 5.84 5.68 2,300 5,200 -0.0
21/01/2013
5.84
 539,520 5.95 5.95 5.79 6,500 318,390 -3.4
18/01/2013
5.95
 474,030 6.00 6.00 5.79 10,100 5,630 0.0
17/01/2013
6.00
 508,240 6.16 6.16 6.00 19,000 10,000 0.1
16/01/2013
6.16
 1,160,520 6.11 6.21 6.00 204,350 23,000 2.1
15/01/2013
6.11
 1,030,380 5.90 6.16 5.84 496,380 49,300 5.1
14/01/2013
5.90
 414,540 5.90 5.90 5.79 123,230 0 1.4
11/01/2013
5.90
 799,660 6.00 6.06 5.79 251,460 20,000 2.6
10/01/2013
6.00
 1,353,100 6.00 6.00 5.74 413,490 69,500 3.8
09/01/2013
6.00
 1,069,840 6.06 6.21 5.84 309,190 0 3.5
08/01/2013
6.06
 2,337,780 5.79 6.06 5.95 656,440 383,000 3.1
07/01/2013
5.79
 1,655,040 5.52 5.79 5.63 171,480 283,910 -1.2
04/01/2013
5.52
 392,830 5.52 5.58 5.47 68,720 36,090 0.3
03/01/2013
5.52
 383,370 5.52 5.52 5.42 117,290 10,000 1.1
02/01/2013
5.52
 532,600 5.47 5.58 5.47 0 84,940 -0.9
28/12/2012
5.47
 209,810 5.47 5.52 5.47 3,000 70,000 -0.7
27/12/2012
5.47
 707,420 5.42 5.63 5.36 50,000 30,000 0.2
26/12/2012
5.42
 294,550 5.42 5.42 5.31 300 140,000 -1.4
25/12/2012
5.42
 145,170 5.47 5.47 5.42 21,450 54,840 -0.3
24/12/2012
5.47
 369,240 5.42 5.47 5.36 137,620 77,270 0.6
21/12/2012
5.42
 546,430 5.36 5.42 5.31 227,500 110,000 1.2
20/12/2012
5.36
 250,180 5.42 5.42 5.36 32,970 158,050 -1.3
19/12/2012
5.42
 343,520 5.31 5.42 5.31 0 285,770 -2.9
18/12/2012
5.31
 401,630 5.42 5.47 5.31 0 279,000 -2.8

Chính sách bảo mật | Điều khoản sử dụng |