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)
20/06/2013
6.64
 335,430 6.79 6.79 6.59 0 21,000 -0.3
19/06/2013
6.79
 486,870 6.74 6.84 6.59 61,000 1,800 0.8
18/06/2013
6.74
 586,010 6.69 6.74 6.59 20,000 600 0.3
17/06/2013
6.69
 1,177,220 7.09 7.09 6.69 300 64,270 -0.8
14/06/2013
7.09
 791,400 7.15 7.25 7.09 0 211,610 -3.0
13/06/2013
7.15
 1,161,830 7.25 7.25 7.09 0 596,180 -8.4
12/06/2013
7.25
 797,740 7.35 7.45 7.25 16,280 261,170 -3.5
11/06/2013
7.35
 595,610 7.35 7.50 7.30 0 0 0
10/06/2013
7.35
 1,375,240 7.35 7.60 7.30 0 111,940 -1.6
07/06/2013
7.35
 717,370 7.45 7.55 7.35 1,330 0 0.0
06/06/2013
7.45
 669,300 7.35 7.60 7.25 800 77,290 -1.1
05/06/2013
7.35
 1,147,650 7.30 7.40 7.09 1,000 14,800 -0.2
04/06/2013
7.30
 1,496,740 7.50 7.50 7.30 20,000 111,940 -1.3
03/06/2013
7.50
 1,198,200 7.65 7.70 7.50 60 5,000 -0.1
31/05/2013
7.65
 2,905,400 7.85 8.06 7.60 300,800 26,280 4.2
30/05/2013
7.85
 1,459,910 7.80 7.91 7.65 0 101,000 -1.5
29/05/2013
7.80
 2,114,400 7.75 8.06 7.75 237,010 54,290 2.8
28/05/2013
7.75
 4,005,870 7.25 7.75 7.25 3,000 1,413,300 -21.1
27/05/2013
7.25
 2,395,980 7.09 7.40 7.15 1,000 1,236,120 -17.7
24/05/2013
7.09
 1,889,960 7.20 7.30 6.99 2,120 1,077,320 -15.2
23/05/2013
7.20
 1,616,190 7.45 7.50 7.09 0 60,000 -0.9
22/05/2013
7.45
 3,531,090 7.30 7.65 7.15 957,290 255,200 10.2
21/05/2013
7.30
 2,312,710 6.84 7.30 6.89 338,290 605,720 -3.7
20/05/2013
6.84
 1,058,630 6.84 6.89 6.74 71,680 901,590 -11.2
17/05/2013
6.84
 580,370 6.84 6.89 6.79 0 212,960 -2.9
16/05/2013
6.84
 1,906,530 6.54 6.94 6.54 0 547,630 -7.4
15/05/2013
6.54
 433,450 6.44 6.59 6.39 100 22,090 -0.3
14/05/2013
6.44
 215,740 6.54 6.54 6.44 0 0 0
13/05/2013
6.54
 311,440 6.44 6.54 6.33 125,000 30,000 1.2
10/05/2013
6.44
 369,040 6.44 6.44 6.33 123,470 35,330 1.1
09/05/2013
6.44
 364,650 6.44 6.54 6.39 190,000 164,000 0.3
08/05/2013
6.44
 364,130 6.44 6.54 6.39 106,920 0 1.4
07/05/2013
6.44
 731,550 6.54 6.64 6.44 30,000 166,790 -1.8
06/05/2013
6.54
 490,910 6.33 6.54 6.33 179,220 2,510 2.3
03/05/2013
6.33
 74,580 6.23 6.39 6.23 10,910 2,510 0.1
02/05/2013
6.23
 243,900 6.28 6.33 6.23 0 35,600 -0.4
26/04/2013
6.28
 228,290 6.39 6.39 6.28 83,200 0 1.0
25/04/2013
6.39
 295,810 6.33 6.39 6.28 179,000 0 2.2
24/04/2013
6.33
 549,230 6.39 6.39 6.23 180,000 51,060 1.6
23/04/2013
6.39
 326,700 6.39 6.49 6.33 19,000 75,580 -0.7
22/04/2013
6.39
 259,510 6.39 6.44 6.33 43,510 0 0.5
18/04/2013
6.39
 588,870 6.39 6.44 6.28 130,100 202,870 -0.9
17/04/2013
6.39
 492,960 6.49 6.49 6.39 3,670 0 0.0
16/04/2013
6.49
 559,930 6.44 6.49 6.23 132,480 167,920 -0.4
15/04/2013
6.44
 1,129,390 6.59 6.64 6.39 419,060 0 5.4
12/04/2013
6.59
 2,733,570 6.18 6.59 6.08 57,010 1,878,600 -22.2
11/04/2013
6.18
 1,003,920 6.08 6.28 6.08 312,720 443,540 -1.6
10/04/2013
6.08
 885,750 6.44 6.44 6.08 35,300 196,360 -1.9
09/04/2013
6.44
 804,850 6.54 6.59 6.39 1,800 302,830 -3.8
08/04/2013
6.54
 838,750 6.33 6.59 6.23 290,500 90,490 2.6
05/04/2013
6.33
 947,290 5.98 6.39 6.03 0 5,300 -0.1
04/04/2013
5.98
 377,280 5.93 6.13 5.93 236,140 16,030 2.6
03/04/2013
5.93
 229,710 6.03 6.08 5.93 2,200 65,700 -0.7
02/04/2013
6.03
 584,320 6.03 6.18 6.03 82,500 9,560 0.9
01/04/2013
6.03
 153,720 5.98 6.03 5.88 5,000 0 0.1
29/03/2013
5.98
 184,240 6.03 6.08 5.88 106,500 2,730 1.2
28/03/2013
6.03
 239,320 6.03 6.08 5.98 35,000 100 0.4
27/03/2013
6.03
 606,440 5.83 6.18 5.88 60,000 35,810 0.3
26/03/2013
5.83
 121,150 5.93 5.93 5.83 0 8,000 -0.1
25/03/2013
5.93
 160,700 5.83 5.93 5.78 33,320 2,130 0.4
22/03/2013
5.83
 248,940 5.93 5.93 5.73 12,820 0 0.1
21/03/2013
5.93
 188,260 5.93 5.98 5.88 0 0 0
20/03/2013
5.93
 91,320 5.88 5.98 5.83 3,270 0 0.0
19/03/2013
5.88
 106,860 5.93 5.98 5.83 500 27,290 -0.3
18/03/2013
5.93
 151,870 6.08 6.08 5.88 40,630 19,060 0.3
15/03/2013
6.08
 657,890 5.83 6.08 5.83 526,130 17,500 6.1
14/03/2013
5.83
 387,600 5.83 5.93 5.78 274,000 119,850 1.8
13/03/2013
5.83
 291,780 5.83 5.88 5.78 225,340 0 2.6
12/03/2013
5.83
 221,800 5.83 5.93 5.78 85,280 0 1.0
11/03/2013
5.83
 193,710 5.73 5.93 5.78 29,000 2,520 0.3
08/03/2013
5.73
 191,280 5.68 5.83 5.73 43,670 1,750 0.5
07/03/2013
5.68
 201,100 5.83 5.88 5.68 22,110 1,750 0.2
06/03/2013
5.83
 261,880 5.68 5.88 5.73 46,470 1,750 0.5
05/03/2013
5.68
 134,990 5.73 5.73 5.57 20,000 0 0.2
04/03/2013
5.73
 350,110 5.83 5.88 5.68 68,000 0 0.8
01/03/2013
5.83
 423,100 5.73 5.93 5.78 84,740 8,250 0.9
28/02/2013
5.73
 429,200 5.63 5.78 5.63 115,000 145,000 -0.3
27/02/2013
5.63
 722,040 5.68 5.78 5.52 142,200 287,800 -1.6
26/02/2013
5.68
 1,073,350 6.03 6.23 5.68 100,000 305,000 -2.4
25/02/2013
6.03
 373,500 5.98 6.08 5.98 1,500 0 0.0
22/02/2013
5.98
 1,396,060 6.08 6.33 5.98 51,000 45,550 0.1
21/02/2013
6.08
 915,720 6.49 6.49 6.08 0 35,020 -0.4
20/02/2013
6.49
 445,370 6.49 6.54 6.39 123,450 29,000 1.2
19/02/2013
6.49
 997,070 6.39 6.59 6.33 220,040 0 2.8
18/02/2013
6.39
 301,290 6.28 6.39 6.23 0 21,500 -0.3
08/02/2013
6.28
 337,870 6.33 6.44 6.23 50,000 5,000 0.6
07/02/2013
6.33
 356,200 6.39 6.49 6.28 40,000 23,000 0.2
06/02/2013
6.39
 691,890 6.08 6.39 6.08 421,860 122,130 3.7
05/02/2013
6.08
 326,420 6.13 6.18 6.03 60,910 21,000 0.5
04/02/2013
6.13
 503,310 6.03 6.28 6.08 51,590 22,000 0.4
01/02/2013
6.03
 683,890 6.08 6.13 5.98 203,030 333,000 -1.5
31/01/2013
6.08
 859,350 6.39 6.39 6.08 153,060 5,720 1.8
30/01/2013
6.39
 754,760 6.54 6.54 6.33 363,410 8,910 4.5
29/01/2013
6.54
 1,667,930 6.23 6.64 6.13 769,310 14,010 9.7
28/01/2013
6.23
 2,891,660 5.83 6.23 5.88 936,700 200,000 8.9
25/01/2013
5.83
 1,110,190 5.68 5.83 5.63 410,330 0 4.7
24/01/2013
5.68
 526,070 5.57 5.68 5.52 302,100 8,000 3.3
23/01/2013
5.57
 356,880 5.47 5.57 5.47 122,330 0 1.3
22/01/2013
5.47
 338,690 5.57 5.57 5.42 2,300 5,200 -0.0
21/01/2013
5.57
 539,520 5.68 5.68 5.52 6,500 318,390 -3.4

Chính sách bảo mật | Điều khoản sử dụng |