CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.80
-0.40
(-0.90%)
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
(2025-11-05) 		0.24 0.54% 400,800 -26,900 -1.2
43.50
44.75
43.80
2 tháng
(2025-10-06) 		-1.57 -3.43% 1,379,600 -712,600 -30.9
41.66
45.77
43.80
3 tháng
(2025-09-08) 		-1.62 -3.54% 1,616,900 -718,200 -31.1
41.66
45.87
43.80
6 tháng
(2025-06-09) 		-2.72 -5.80% 4,515,500 -2,538,500 -115.3
41.66
47.79
43.80
12 tháng
(2024-12-10) 		-2.71 -5.78% 6,045,100 -2,815,331 -128.4
41.66
51.18
43.80
24 tháng
(2023-12-18) 		5.07 12.96% 10,597,000 -3,012,317 -137.6
39.13
51.18
43.80
36 tháng
(2022-12-21) 		17.21 63.78% 19,644,300 -1,788,577 -89.9
26.86
51.18
43.80
60 tháng
(2020-12-31) 		29.62 203.07% 83,130,640 -2,604,800 -113.8
14.02
51.18
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2012
5.34
 359,220 5.29 5.39 5.29 0 71,490 -0.7
13/09/2012
5.29
 184,500 5.24 5.34 5.19 0 125,000 -1.3
12/09/2012
5.24
 205,000 5.24 5.34 5.24 11,400 121,260 -1.1
11/09/2012
5.24
 85,400 5.19 5.24 5.19 0 0 0
10/09/2012
5.19
 447,700 5.34 5.34 5.19 40,000 240,000 -2.0
07/09/2012
5.34
 143,760 5.34 5.39 5.29 0 6,100 -0.1
06/09/2012
5.34
 100,650 5.39 5.39 5.34 0 9,000 -0.1
05/09/2012
5.39
 120,400 5.44 5.44 5.34 0 4,170 -0.0
04/09/2012
5.44
 122,080 5.44 5.55 5.44 14,100 0 0.2
31/08/2012
5.44
 120,290 5.49 5.49 5.44 9,200 0 0.1
30/08/2012
5.49
 168,120 5.55 5.60 5.44 0 0 0
29/08/2012
5.55
 373,340 5.39 5.60 5.44 60,220 0 0.6
28/08/2012
5.39
 349,850 5.19 5.39 5.19 20,000 2,480 0.2
27/08/2012
5.19
 1,056,570 5.39 5.39 5.19 230,900 49,190 1.8
24/08/2012
5.39
 727,040 5.13 5.39 4.93 234,960 0 2.4
23/08/2012
5.13
 1,580,350 5.39 5.39 5.13 465,620 0 4.7
22/08/2012
5.39
 713,140 5.55 5.55 5.34 159,300 4,100 1.6
21/08/2012
5.55
 925,220 5.80 5.80 5.55 195,000 0 2.1
20/08/2012
5.80
 306,490 5.70 5.85 5.70 65,000 50,000 0.2
17/08/2012
5.70
 402,100 5.60 5.70 5.60 96,000 23,720 0.8
16/08/2012
5.60
 263,040 5.60 5.65 5.55 100,000 0 1.1
15/08/2012
5.60
 369,150 5.55 5.65 5.55 127,000 0 1.4
14/08/2012
5.55
 279,890 5.55 5.60 5.55 71,230 66,330 0.1
13/08/2012
5.55
 281,350 5.55 5.60 5.55 82,630 0 0.9
10/08/2012
5.55
 233,080 5.55 5.60 5.49 100,000 0 0.0
09/08/2012
5.55
 254,500 5.55 5.60 5.55 4,670 0 0.1
08/08/2012
5.55
 169,830 5.44 5.55 5.44 900 1,760 -0.0
07/08/2012
5.44
 161,120 5.55 5.55 5.44 0 0 0
06/08/2012
5.55
 131,340 5.39 5.55 5.39 0 0 0
03/08/2012
5.39
 114,850 5.44 5.49 5.39 27,000 890 0.3
02/08/2012
5.44
 108,600 5.39 5.44 5.39 280,250 329,250 -0.5
01/08/2012
5.39
 628,550 5.39 5.44 5.34 209,920 479,690 -2.8
31/07/2012
5.39
 159,520 5.34 5.44 5.34 21,490 0 0.2
30/07/2012
5.34
 228,650 5.39 5.44 5.34 77,000 0 0.8
27/07/2012
5.39
 394,400 5.44 5.49 5.39 27,600 47,310 -0.2
26/07/2012
5.44
 33,500 5.44 5.49 5.39 0 0 0
25/07/2012
5.44
 259,950 5.39 5.44 5.34 10,000 0 0.1
24/07/2012
5.39
 361,860 5.49 5.49 5.39 20,000 5,100 0.2
23/07/2012
5.49
 417,620 5.60 5.60 5.44 0 120,000 -1.3
20/07/2012
5.60
 504,710 5.75 5.91 5.60 4,000 58,940 -0.6
19/07/2012
5.75
 906,360 5.49 5.75 5.44 50,000 2,000 0.5
18/07/2012
5.49
 317,870 5.55 5.60 5.39 443,100 381,330 0.7
17/07/2012
5.55
 748,340 5.34 5.60 5.34 443,100 461,800 -0.2
16/07/2012
5.34
 269,130 5.44 5.49 5.34 71,970 82,000 -0.1
13/07/2012
5.44
 608,710 5.34 5.55 5.34 2,740 217,000 -2.3
12/07/2012
5.34
 103,170 5.29 5.34 5.24 5,990 44,430 -0.4
11/07/2012
5.29
 245,830 5.24 5.34 5.24 35,450 131,950 -1.0
10/07/2012
5.24
 411,580 5.24 5.34 5.24 233,800 232,050 0.0
09/07/2012
5.24
 917,260 5.49 5.49 5.24 427,510 365,250 0.6
06/07/2012
5.49
 266,610 5.39 5.49 5.39 0 102,440 -1.1
05/07/2012
5.39
 334,160 5.34 5.39 5.29 149,800 140,040 0.1
04/07/2012
5.34
 286,040 5.29 5.44 5.29 120,000 146,520 -0.3
03/07/2012
5.29
 412,050 5.39 5.44 5.29 189,000 152,000 0.4
02/07/2012
5.39
 1,145,960 5.39 5.60 5.39 178,000 847,110 -7.2
29/06/2012
5.39
 194,750 5.39 5.44 5.39 39,850 63,850 -0.3
28/06/2012
5.39
 476,570 5.39 5.49 5.29 154,870 178,800 -0.3
27/06/2012
5.39
 423,400 5.55 5.60 5.39 804,070 977,270 -1.9
26/06/2012
5.55
 0 5.65 5.55 5.55 475,000 540,770 -0.7
25/06/2012
5.65
 1,002,060 5.80 5.91 5.60 520,000 453,830 0.7
22/06/2012
5.80
 775,410 5.91 5.91 5.80 184,320 423,740 -2.7
21/06/2012
5.91
 758,540 5.96 6.01 5.91 195,660 534,000 -3.9
20/06/2012
5.96
 841,490 5.96 6.01 5.91 104,240 609,000 -5.9
19/06/2012
5.96
 352,080 6.16 6.16 5.96 10,920 230,000 -2.6
18/06/2012
6.16
 904,790 6.06 6.26 6.06 240,300 700,000 -5.5
15/06/2012
6.06
 1,097,310 5.80 6.06 5.80 418,470 707,380 -3.3
14/06/2012
5.80
 869,220 5.91 6.01 5.80 400,000 555,050 -1.8
13/06/2012
5.91
 591,410 6.01 6.01 5.91 149,990 372,000 -2.6
12/06/2012
6.01
 486,710 6.16 6.16 6.01 139,990 333,500 -2.3
11/06/2012
6.16
 442,860 6.16 6.21 6.06 102,000 291,000 -2.3
08/06/2012
6.16
 675,710 6.16 6.32 6.11 0 350,000 -4.2
07/06/2012
6.16
 763,880 6.21 6.42 6.16 10,000 391,900 -4.7
06/06/2012
6.21
 204,000 6.01 6.21 6.01 47,000 7,590 0.5
05/06/2012
6.01
 284,660 5.96 6.11 5.85 10,100 54,470 -0.5
04/06/2012
5.96
 1,166,890 6.26 6.26 5.96 580,180 23,940 6.6
01/06/2012
6.26
 117,360 6.42 6.42 6.26 13,000 24,950 -0.1
31/05/2012
6.42
 332,240 6.37 6.42 6.21 88,230 2,900 1.0
30/05/2012
6.37
 300,920 6.32 6.37 6.32 25,900 0 0.3
29/05/2012
6.32
 109,140 6.42 6.42 6.26 0 500 -0.0
28/05/2012
6.42
 287,600 6.52 6.62 6.32 20,000 0 0.3
25/05/2012
6.52
 794,700 6.21 6.52 6.32 55,550 98,460 -0.5
24/05/2012
6.21
 718,400 6.21 6.32 6.11 436,820 6,660 5.2
23/05/2012
6.21
 594,520 6.42 6.42 6.16 339,210 0 4.1
22/05/2012
6.42
 341,350 6.47 6.62 6.42 34,980 600 0.4
21/05/2012
6.47
 737,330 6.16 6.47 6.21 70,000 51,760 0.2
18/05/2012
6.16
 1,293,050 6.42 6.42 6.11 478,930 10,520 5.7
17/05/2012
6.42
 890,940 6.42 6.47 6.26 495,710 22,940 5.9
16/05/2012
6.42
 1,405,770 6.37 6.47 6.26 341,390 36,560 3.8
15/05/2012
6.37
 1,970,110 6.68 6.68 6.37 390,000 118,640 3.4
14/05/2012
6.68
 1,421,970 6.98 7.09 6.68 60,000 0 0.8
11/05/2012
6.98
 1,300,200 6.88 7.19 6.83 0 79,000 -1.1
10/05/2012
6.88
 2,571,120 7.09 7.19 6.78 30,000 1,050 0.4
09/05/2012
7.09
 1,427,420 7.19 7.29 7.09 42,300 12,460 0.4
08/05/2012
7.19
 3,550,400 7.03 7.34 7.09 563,000 717,510 -2.2
07/05/2012
7.03
 1,423,620 6.73 7.03 6.93 344,310 371,000 -0.4
04/05/2012
6.73
 3,691,050 6.42 6.73 6.52 156,020 200,000 -0.6
03/05/2012
6.42
 964,760 6.47 6.52 6.26 339,220 75,190 3.3
02/05/2012
6.47
 3,043,480 6.16 6.47 6.21 527,310 300,000 2.8
27/04/2012
6.16
 589,040 6.11 6.26 6.11 97,500 165,310 -0.8
26/04/2012
6.11
 573,660 6.21 6.26 6.11 127,660 35,020 1.1
25/04/2012
6.21
 585,580 6.16 6.32 6.16 17,610 180,000 -2.0

Chính sách bảo mật | Điều khoản sử dụng |