CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
0.20
(0.49%)
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
(2026-08-17) 		-0.50 -1.20% 104,200 -2,311 0
41
41.80
41.20
2 tháng
(2026-07-16) 		0.03 0.07% 255,000 -12,211 0
40.92
42.08
41.20
3 tháng
(2026-06-16) 		-0.12 -0.29% 330,200 -22,271 0
40.78
42.08
41.20
6 tháng
(2026-03-18) 		-0.45 -1.10% 747,600 -16,125 -0.3
40.78
42.08
41.20
12 tháng
(2025-09-19) 		-1.78 -4.15% 3,230,900 -728,725 -31.1
38.86
42.78
41.20
24 tháng
(2024-09-24) 		-1.89 -4.40% 8,872,300 -2,934,542 -133.8
38.86
47.73
41.20
36 tháng
(2023-10-02) 		5.25 14.68% 13,443,600 -2,920,242 -133.2
34.93
47.73
41.20
60 tháng
(2021-10-11) 		17.54 74.76% 70,605,100 -2,058,875 -102.4
19.02
47.73
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2013
7.09
 372,740 7.09 7.15 7.04 0 36,000 -0.5
07/11/2013
7.09
 783,030 7.09 7.20 7.09 800 2,060 -0.0
06/11/2013
7.09
 777,760 7.09 7.15 7.04 180,000 38,000 2.0
05/11/2013
7.09
 362,220 6.99 7.09 6.99 0 4,000 -0.1
04/11/2013
6.99
 380,390 7.04 7.09 6.99 1,000 0 0.0
01/11/2013
7.04
 235,900 7.04 7.04 6.99 30,200 35,000 -0.1
31/10/2013
7.04
 316,470 7.09 7.09 6.99 100,000 107,030 -0.1
30/10/2013
7.09
 389,830 7.20 7.20 7.09 100,000 120,760 -0.3
29/10/2013
7.20
 695,150 7.04 7.20 6.94 65,190 1,000 0.9
28/10/2013
7.04
 764,000 7.04 7.09 6.99 45,200 13,500 0.4
25/10/2013
7.04
 829,860 7.09 7.15 6.99 38,190 59,860 -0.3
24/10/2013
7.09
 963,440 7.20 7.25 7.04 118,150 221,890 -1.5
23/10/2013
7.20
 1,473,900 7.15 7.25 7.09 101,280 0 1.4
22/10/2013
7.15
 2,476,330 6.94 7.20 6.89 40,010 294,100 -3.5
21/10/2013
6.94
 525,580 6.94 6.99 6.89 0 80,400 -1.1
18/10/2013
6.94
 467,000 6.84 6.94 6.84 0 85,000 -1.2
17/10/2013
6.84
 756,630 6.84 6.94 6.84 0 19,900 -0.3
16/10/2013
6.84
 343,980 6.89 6.89 6.84 4,300 0 0.1
15/10/2013
6.89
 254,710 6.84 6.89 6.79 0 6,100 -0.1
14/10/2013
6.84
 254,480 6.89 6.89 6.79 500 1,250 -0.0
11/10/2013
6.89
 330,260 6.89 6.94 6.84 51,000 7,500 0.6
10/10/2013
6.89
 901,300 7.04 7.15 6.89 48,900 0 0.7
09/10/2013
7.04
 673,960 6.89 7.04 6.84 55,720 0 0.8
08/10/2013
6.89
 425,360 6.89 6.89 6.79 55,000 0 0.7
07/10/2013
6.89
 635,800 6.89 6.94 6.84 60,010 0 0.8
04/10/2013
6.89
 501,090 6.89 6.89 6.79 86,190 71,000 0.2
03/10/2013
6.89
 365,910 6.94 6.94 6.84 70,030 19,100 0.7
02/10/2013
6.94
 815,040 6.89 6.99 6.89 39,130 208,230 -2.3
01/10/2013
6.89
 1,006,920 6.89 7.04 6.84 0 6,300 -0.1
30/09/2013
6.89
 445,500 6.89 6.94 6.84 770 0 0.0
27/09/2013
6.89
 474,610 6.89 6.94 6.84 0 0 0
26/09/2013
6.89
 469,260 6.84 6.99 6.84 5,000 15,050 -0.1
25/09/2013
6.84
 636,990 6.79 6.99 6.74 0 0 0
24/09/2013
6.79
 617,060 6.74 6.89 6.69 0 100 -0.0
23/09/2013
6.74
 172,930 6.64 6.74 6.64 0 0 0
20/09/2013
6.64
 988,790 6.74 6.74 6.64 466,940 656,300 -2.5
19/09/2013
6.74
 214,670 6.64 6.74 6.69 110,000 2,050 1.4
18/09/2013
6.64
 329,510 6.64 6.69 6.59 10,120 0 0.1
17/09/2013
6.64
 376,000 6.64 6.74 6.59 0 1,650 -0.0
16/09/2013
6.64
 420,170 6.79 6.79 6.59 0 0 0
13/09/2013
6.79
 179,980 6.79 6.79 6.69 1,500 490 0.0
12/09/2013
6.79
 228,280 6.74 6.79 6.74 105,000 5,150 1.3
11/09/2013
6.74
 256,610 6.69 6.79 6.69 83,130 0 1.1
10/09/2013
6.69
 114,600 6.64 6.74 6.59 0 100 -0.0
09/09/2013
6.64
 533,900 6.79 6.79 6.59 0 13,060 -0.2
06/09/2013
6.79
 349,080 6.69 6.84 6.64 75,380 2,340 1.0
05/09/2013
6.69
 340,100 6.64 6.79 6.59 120 10,010 -0.1
04/09/2013
6.64
 513,700 6.74 6.79 6.64 3,100 0 0.0
03/09/2013
6.74
 464,450 6.64 6.74 6.64 200,500 0 2.7
30/08/2013
6.64
 923,970 6.49 6.69 6.49 100,000 0 1.3
29/08/2013
6.49
 588,570 6.69 6.79 6.49 100,300 168,780 -0.9
28/08/2013
6.69
 1,421,940 6.94 6.94 6.59 133,620 136,830 -0.0
27/08/2013
6.94
 408,000 7.09 7.09 6.94 0 4,000 -0.1
26/08/2013
7.09
 588,360 7.09 7.09 6.94 7,500 150,920 -2.0
23/08/2013
7.09
 775,110 7.20 7.20 6.89 400 70,820 -1.0
22/08/2013
7.20
 1,908,650 7.20 7.40 7.09 6,230 24,750 -0.3
21/08/2013
7.20
 1,037,760 7.25 7.25 7.04 18,200 6,060 0.2
20/08/2013
7.25
 1,410,100 7.09 7.35 7.09 11,250 88,340 -1.1
19/08/2013
7.09
 1,095,160 6.99 7.25 7.04 16,800 105,230 -1.2
16/08/2013
6.99
 1,121,430 6.94 7.20 6.89 2,340 100,740 -1.3
15/08/2013
6.94
 838,000 6.94 6.94 6.84 0 41,070 -0.6
14/08/2013
6.94
 474,650 6.89 6.94 6.84 0 0 0
13/08/2013
6.89
 459,510 6.89 6.94 6.84 0 11,000 -0.1
12/08/2013
6.89
 389,060 6.94 6.99 6.84 5,000 0 0.1
09/08/2013
6.94
 364,880 6.94 6.99 6.84 9,710 24,410 -0.2
08/08/2013
6.94
 310,560 6.94 6.99 6.89 0 0 0
07/08/2013
6.94
 326,580 6.84 6.99 6.84 102,000 0 1.4
06/08/2013
6.84
 569,050 6.79 6.94 6.79 4,800 42,850 -0.5
05/08/2013
6.79
 202,990 6.94 6.94 6.79 0 0 0
02/08/2013
6.94
 239,420 6.94 6.99 6.89 4,400 0 0.1
01/08/2013
6.94
 575,900 6.89 7.04 6.94 100 19,000 -0.3
31/07/2013
6.89
 323,750 6.89 6.99 6.84 0 2,000 -0.0
30/07/2013
6.89
 376,600 6.79 6.99 6.79 1,010 16,150 -0.2
29/07/2013
6.79
 475,540 6.99 6.99 6.74 0 0 0
26/07/2013
6.99
 513,230 6.84 6.99 6.79 0 4,000 -0.1
25/07/2013
6.84
 899,380 6.94 7.04 6.84 170,000 0 2.3
24/07/2013
6.94
 1,472,870 7.15 7.15 6.94 100,300 83,850 0.2
23/07/2013
7.15
 534,230 7.09 7.20 7.04 104,200 3,080 1.4
22/07/2013
7.09
 1,073,100 7.20 7.20 6.99 210,700 59,300 2.1
19/07/2013
7.20
 1,710,420 6.89 7.30 7.09 38,000 300 0.5
18/07/2013
6.89
 817,220 6.99 7.04 6.84 5,770 271,120 -3.6
17/07/2013
6.99
 861,720 6.84 7.09 6.79 0 172,480 -2.4
16/07/2013
6.84
 685,230 6.94 7.04 6.84 0 265,080 -3.6
15/07/2013
6.94
 865,160 6.94 7.15 6.89 4,200 15,800 -0.2
12/07/2013
6.94
 1,608,820 6.59 6.99 6.64 0 300 -0.0
11/07/2013
6.59
 472,420 6.49 6.59 6.44 91,000 9,760 1.0
10/07/2013
6.49
 727,950 6.44 6.54 6.44 131,200 69,000 0.8
09/07/2013
6.44
 459,290 6.39 6.49 6.33 20,000 9,500 0.1
08/07/2013
6.39
 297,910 6.49 6.54 6.39 0 0 0
05/07/2013
6.49
 984,700 6.33 6.54 6.39 16,600 10,000 0.1
04/07/2013
6.33
 487,660 6.33 6.39 6.33 15,000 70,070 -0.7
03/07/2013
6.33
 460,700 6.49 6.49 6.33 30,000 75,070 -0.6
02/07/2013
6.49
 702,390 6.28 6.49 6.18 0 3,420 -0.0
01/07/2013
6.28
 493,500 6.39 6.39 6.08 300 0 0.0
28/06/2013
6.39
 474,500 6.49 6.54 6.33 0 0 0
27/06/2013
6.49
 579,270 6.23 6.49 6.23 7,600 60,000 -0.7
26/06/2013
6.23
 666,430 6.18 6.23 6.03 157,340 399,630 -2.9
25/06/2013
6.18
 1,208,350 6.44 6.44 6.03 416,830 491,950 -0.9
24/06/2013
6.44
 890,730 6.59 6.64 6.33 15,900 178,760 -2.1
21/06/2013
6.59
 617,550 6.64 6.69 6.54 0 138,020 -1.8

Chính sách bảo mật | Điều khoản sử dụng |