CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.70
0
(0%)
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
(2026-05-20) 		0.30 0.71% 97,900 -12,655 0
42.35
42.80
42.70
2 tháng
(2026-04-20) 		-0.05 -0.12% 204,800 -14,555 0
42.35
43
42.70
3 tháng
(2026-03-23) 		-0.25 -0.58% 377,700 6,241 0
42.35
43.10
42.70
6 tháng
(2025-12-22) 		0.19 0.44% 1,455,400 -2,959 -0.4
42.35
43.15
42.70
12 tháng
(2025-06-24) 		0.14 0.32% 4,474,500 -1,480,759 -66.0
40.26
46.17
42.70
24 tháng
(2024-07-01) 		-1.74 -3.91% 9,325,200 -2,966,376 -136.1
40.26
49.45
42.70
36 tháng
(2023-07-05) 		5.15 13.71% 15,321,700 -2,811,276 -129.1
36.19
49.45
42.70
60 tháng
(2021-07-15) 		25.96 155.15% 76,068,700 -2,268,209 -107.7
16.14
49.45
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2013
7.35
 1,095,160 7.25 7.51 7.30 16,800 105,230 -1.2
16/08/2013
7.25
 1,121,430 7.19 7.46 7.14 2,340 100,740 -1.3
15/08/2013
7.19
 838,000 7.19 7.19 7.09 0 41,070 -0.6
14/08/2013
7.19
 474,650 7.14 7.19 7.09 0 0 0
13/08/2013
7.14
 459,510 7.14 7.19 7.09 0 11,000 -0.1
12/08/2013
7.14
 389,060 7.19 7.25 7.09 5,000 0 0.1
09/08/2013
7.19
 364,880 7.19 7.25 7.09 9,710 24,410 -0.2
08/08/2013
7.19
 310,560 7.19 7.25 7.14 0 0 0
07/08/2013
7.19
 326,580 7.09 7.25 7.09 102,000 0 1.4
06/08/2013
7.09
 569,050 7.04 7.19 7.04 4,800 42,850 -0.5
05/08/2013
7.04
 202,990 7.19 7.19 7.04 0 0 0
02/08/2013
7.19
 239,420 7.19 7.25 7.14 4,400 0 0.1
01/08/2013
7.19
 575,900 7.14 7.30 7.19 100 19,000 -0.3
31/07/2013
7.14
 323,750 7.14 7.25 7.09 0 2,000 -0.0
30/07/2013
7.14
 376,600 7.04 7.25 7.04 1,010 16,150 -0.2
29/07/2013
7.04
 475,540 7.25 7.25 6.98 0 0 0
26/07/2013
7.25
 513,230 7.09 7.25 7.04 0 4,000 -0.1
25/07/2013
7.09
 899,380 7.19 7.30 7.09 170,000 0 2.3
24/07/2013
7.19
 1,472,870 7.40 7.40 7.19 100,300 83,850 0.2
23/07/2013
7.40
 534,230 7.35 7.46 7.30 104,200 3,080 1.4
22/07/2013
7.35
 1,073,100 7.46 7.46 7.25 210,700 59,300 2.1
19/07/2013
7.46
 1,710,420 7.14 7.56 7.35 38,000 300 0.5
18/07/2013
7.14
 817,220 7.25 7.30 7.09 5,770 271,120 -3.6
17/07/2013
7.25
 861,720 7.09 7.35 7.04 0 172,480 -2.4
16/07/2013
7.09
 685,230 7.19 7.30 7.09 0 265,080 -3.6
15/07/2013
7.19
 865,160 7.19 7.40 7.14 4,200 15,800 -0.2
12/07/2013
7.19
 1,608,820 6.83 7.25 6.88 0 300 -0.0
11/07/2013
6.83
 472,420 6.72 6.83 6.67 91,000 9,760 1.0
10/07/2013
6.72
 727,950 6.67 6.77 6.67 131,200 69,000 0.8
09/07/2013
6.67
 459,290 6.62 6.72 6.56 20,000 9,500 0.1
08/07/2013
6.62
 297,910 6.72 6.77 6.62 0 0 0
05/07/2013
6.72
 984,700 6.56 6.77 6.62 16,600 10,000 0.1
04/07/2013
6.56
 487,660 6.56 6.62 6.56 15,000 70,070 -0.7
03/07/2013
6.56
 460,700 6.72 6.72 6.56 30,000 75,070 -0.6
02/07/2013
6.72
 702,390 6.51 6.72 6.41 0 3,420 -0.0
01/07/2013
6.51
 493,500 6.62 6.62 6.30 300 0 0.0
28/06/2013
6.62
 474,500 6.72 6.77 6.56 0 0 0
27/06/2013
6.72
 579,270 6.46 6.72 6.46 7,600 60,000 -0.7
26/06/2013
6.46
 666,430 6.41 6.46 6.25 157,340 399,630 -2.9
25/06/2013
6.41
 1,208,350 6.67 6.67 6.25 416,830 491,950 -0.9
24/06/2013
6.67
 890,730 6.83 6.88 6.56 15,900 178,760 -2.1
21/06/2013
6.83
 617,550 6.88 6.93 6.77 0 138,020 -1.8
20/06/2013
6.88
 335,430 7.04 7.04 6.83 0 21,000 -0.3
19/06/2013
7.04
 486,870 6.98 7.09 6.83 61,000 1,800 0.8
18/06/2013
6.98
 586,010 6.93 6.98 6.83 20,000 600 0.3
17/06/2013
6.93
 1,177,220 7.35 7.35 6.93 300 64,270 -0.8
14/06/2013
7.35
 791,400 7.40 7.51 7.35 0 211,610 -3.0
13/06/2013
7.40
 1,161,830 7.51 7.51 7.35 0 596,180 -8.4
12/06/2013
7.51
 797,740 7.61 7.72 7.51 16,280 261,170 -3.5
11/06/2013
7.61
 595,610 7.61 7.77 7.56 0 0 0
10/06/2013
7.61
 1,375,240 7.61 7.88 7.56 0 111,940 -1.6
07/06/2013
7.61
 717,370 7.72 7.82 7.61 1,330 0 0.0
06/06/2013
7.72
 669,300 7.61 7.88 7.51 800 77,290 -1.1
05/06/2013
7.61
 1,147,650 7.56 7.67 7.35 1,000 14,800 -0.2
04/06/2013
7.56
 1,496,740 7.77 7.77 7.56 20,000 111,940 -1.3
03/06/2013
7.77
 1,198,200 7.93 7.98 7.77 60 5,000 -0.1
31/05/2013
7.93
 2,905,400 8.14 8.35 7.88 300,800 26,280 4.2
30/05/2013
8.14
 1,459,910 8.09 8.19 7.93 0 101,000 -1.5
29/05/2013
8.09
 2,114,400 8.03 8.35 8.03 237,010 54,290 2.8
28/05/2013
8.03
 4,005,870 7.51 8.03 7.51 3,000 1,413,300 -21.1
27/05/2013
7.51
 2,395,980 7.35 7.67 7.40 1,000 1,236,120 -17.7
24/05/2013
7.35
 1,889,960 7.46 7.56 7.25 2,120 1,077,320 -15.2
23/05/2013
7.46
 1,616,190 7.72 7.77 7.35 0 60,000 -0.9
22/05/2013
7.72
 3,531,090 7.56 7.93 7.40 957,290 255,200 10.2
21/05/2013
7.56
 2,312,710 7.09 7.56 7.14 338,290 605,720 -3.7
20/05/2013
7.09
 1,058,630 7.09 7.14 6.98 71,680 901,590 -11.2
17/05/2013
7.09
 580,370 7.09 7.14 7.04 0 212,960 -2.9
16/05/2013
7.09
 1,906,530 6.77 7.19 6.77 0 547,630 -7.4
15/05/2013
6.77
 433,450 6.67 6.83 6.62 100 22,090 -0.3
14/05/2013
6.67
 215,740 6.77 6.77 6.67 0 0 0
13/05/2013
6.77
 311,440 6.67 6.77 6.56 125,000 30,000 1.2
10/05/2013
6.67
 369,040 6.67 6.67 6.56 123,470 35,330 1.1
09/05/2013
6.67
 364,650 6.67 6.77 6.62 190,000 164,000 0.3
08/05/2013
6.67
 364,130 6.67 6.77 6.62 106,920 0 1.4
07/05/2013
6.67
 731,550 6.77 6.88 6.67 30,000 166,790 -1.8
06/05/2013
6.77
 490,910 6.56 6.77 6.56 179,220 2,510 2.3
03/05/2013
6.56
 74,580 6.46 6.62 6.46 10,910 2,510 0.1
02/05/2013
6.46
 243,900 6.51 6.56 6.46 0 35,600 -0.4
26/04/2013
6.51
 228,290 6.62 6.62 6.51 83,200 0 1.0
25/04/2013
6.62
 295,810 6.56 6.62 6.51 179,000 0 2.2
24/04/2013
6.56
 549,230 6.62 6.62 6.46 180,000 51,060 1.6
23/04/2013
6.62
 326,700 6.62 6.72 6.56 19,000 75,580 -0.7
22/04/2013
6.62
 259,510 6.62 6.67 6.56 43,510 0 0.5
18/04/2013
6.62
 588,870 6.62 6.67 6.51 130,100 202,870 -0.9
17/04/2013
6.62
 492,960 6.72 6.72 6.62 3,670 0 0.0
16/04/2013
6.72
 559,930 6.67 6.72 6.46 132,480 167,920 -0.4
15/04/2013
6.67
 1,129,390 6.83 6.88 6.62 419,060 0 5.4
12/04/2013
6.83
 2,733,570 6.41 6.83 6.30 57,010 1,878,600 -22.2
11/04/2013
6.41
 1,003,920 6.30 6.51 6.30 312,720 443,540 -1.6
10/04/2013
6.30
 885,750 6.67 6.67 6.30 35,300 196,360 -1.9
09/04/2013
6.67
 804,850 6.77 6.83 6.62 1,800 302,830 -3.8
08/04/2013
6.77
 838,750 6.56 6.83 6.46 290,500 90,490 2.6
05/04/2013
6.56
 947,290 6.20 6.62 6.25 0 5,300 -0.1
04/04/2013
6.20
 377,280 6.14 6.35 6.14 236,140 16,030 2.6
03/04/2013
6.14
 229,710 6.25 6.30 6.14 2,200 65,700 -0.7
02/04/2013
6.25
 584,320 6.25 6.41 6.25 82,500 9,560 0.9
01/04/2013
6.25
 153,720 6.20 6.25 6.09 5,000 0 0.1
29/03/2013
6.20
 184,240 6.25 6.30 6.09 106,500 2,730 1.2
28/03/2013
6.25
 239,320 6.25 6.30 6.20 35,000 100 0.4
27/03/2013
6.25
 606,440 6.04 6.41 6.09 60,000 35,810 0.3

Chính sách bảo mật | Điều khoản sử dụng |