CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44.50
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
(2025-12-29) 		0 0% 170,800 8,000 0.4
44.30
44.50
44.50
2 tháng
(2025-12-01) 		0.50 1.14% 264,200 13,200 0.6
43.75
44.50
44.50
3 tháng
(2025-10-30) 		0.59 1.34% 672,500 -11,300 -0.5
43.50
44.75
44.50
6 tháng
(2025-08-01) 		-0.89 -1.96% 2,025,700 -742,300 -32.3
41.66
46.73
44.50
12 tháng
(2025-02-03) 		-2.89 -6.10% 6,018,700 -2,774,458 -126.4
41.66
51.18
44.50
24 tháng
(2024-02-15) 		-0.02 -0.04% 9,947,900 -2,846,917 -130.2
40.61
51.18
44.50
36 tháng
(2023-02-13) 		13.47 43.43% 18,508,200 -1,801,327 -90.4
31.03
51.18
44.50
60 tháng
(2021-02-23) 		29.65 199.74% 81,344,200 -2,507,450 -111.6
14.60
51.18
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2012
6.16
 700,840 6.11 6.21 6.01 131,350 242,180 -1.3
23/04/2012
6.11
 445,050 6.11 6.16 6.06 27,970 122,550 -1.1
20/04/2012
6.11
 387,500 6.16 6.32 6.06 24,440 0 0.3
19/04/2012
6.16
 1,115,520 6.47 6.47 6.16 18,050 150,230 -1.6
18/04/2012
6.47
 2,696,960 6.32 6.62 6.47 0 290,510 -3.7
17/04/2012
6.32
 857,400 6.06 6.32 6.06 2,540 176,450 -2.1
16/04/2012
6.06
 649,790 5.91 6.11 5.85 200 82,910 -1.0
13/04/2012
5.91
 281,150 5.96 6.06 5.91 19,000 10,600 0.1
12/04/2012
5.96
 446,360 6.01 6.06 5.96 22,680 0 0.3
11/04/2012
6.01
 432,650 5.85 6.01 5.85 10,000 105,130 -1.1
10/04/2012
5.85
 582,030 5.96 6.01 5.85 0 60,620 -0.7
09/04/2012
5.96
 513,600 5.96 6.01 5.91 243,490 120,000 1.4
06/04/2012
5.96
 392,600 5.96 6.01 5.85 306,380 250,000 0.7
05/04/2012
5.96
 293,220 5.80 5.96 5.75 488,800 350,010 1.6
04/04/2012
5.80
 205,170 5.91 5.96 5.80 44,000 10,000 0.4
03/04/2012
5.91
 373,690 5.70 5.96 5.80 10,000 210,000 -2.3
30/03/2012
5.70
 809,340 5.80 5.80 5.70 517,530 212,220 3.4
29/03/2012
5.80
 493,300 5.96 5.96 5.80 277,010 128,370 1.7
28/03/2012
5.96
 883,640 5.85 5.96 5.80 629,620 300,000 3.8
27/03/2012
5.85
 396,570 6.06 6.06 5.85 101,060 2,090 1.1
26/03/2012
6.06
 1,112,310 6.06 6.16 6.01 539,700 220,490 3.8
23/03/2012
6.06
 1,147,650 6.06 6.16 6.01 486,500 161,390 3.9
22/03/2012
6.06
 858,120 6.06 6.16 6.01 537,580 81,770 5.4
21/03/2012
6.06
 1,938,010 5.96 6.21 5.91 1,018,780 501,370 6.2
20/03/2012
5.96
 867,050 5.85 5.96 5.75 518,270 200,000 3.6
19/03/2012
5.85
 1,096,870 6.11 6.11 5.85 258,530 1,000 3.0
16/03/2012
6.11
 2,252,920 5.91 6.11 5.96 1,176,010 762,170 4.9
15/03/2012
5.91
 1,539,460 5.65 5.91 5.55 607,770 500,000 1.2
14/03/2012
5.65
 627,200 5.75 5.91 5.60 291,170 294,500 -0.0
13/03/2012
5.75
 1,515,250 5.49 5.75 5.34 300,000 462,500 -1.8
12/03/2012
5.49
 0 5.75 5.49 5.49 100,000 257,510 -1.7
09/03/2012
5.75
 601,980 5.85 5.96 5.65 0 15,000 -0.2
08/03/2012
5.85
 1,047,120 6.16 6.16 5.85 415,800 331,330 1.0
07/03/2012
6.16
 3,033,820 6.01 6.26 5.80 1,376,870 1,954,590 -6.8
06/03/2012
6.01
 2,376,930 5.75 6.01 5.85 1,009,960 141,500 10.1
05/03/2012
5.75
 47,610 5.49 5.75 5.75 0 0 0
02/03/2012
5.49
 324,640 5.24 5.49 5.49 92,640 22,460 0.8
01/03/2012
5.24
 1,049,110 5.03 5.24 5.03 698,100 20,500 6.9
29/02/2012
5.03
 860,140 4.83 5.03 4.83 341,300 208,330 1.3
28/02/2012
4.83
 465,530 4.88 5.03 4.78 161,780 4,430 1.5
27/02/2012
4.88
 518,050 4.72 4.93 4.72 76,510 0 0.7
24/02/2012
4.72
 625,820 4.62 4.72 4.57 571,500 241,820 3.0
23/02/2012
4.62
 286,890 4.62 4.67 4.57 54,000 0 0.5
22/02/2012
4.62
 528,170 4.47 4.62 4.47 197,700 154,810 0.4
21/02/2012
4.47
 254,970 4.57 4.62 4.47 30,000 59,950 -0.3
20/02/2012
4.57
 216,610 4.47 4.57 4.52 10,000 160 0.1
17/02/2012
4.47
 106,690 4.42 4.52 4.42 121,680 0 1.0
16/02/2012
4.42
 87,730 4.42 4.42 4.42 30,050 1,920 0.2
15/02/2012
4.42
 188,110 4.42 4.47 4.36 160,700 0 1.4
14/02/2012
4.42
 143,070 4.36 4.42 4.31 63,190 3,530 0.5
13/02/2012
4.36
 205,610 4.42 4.42 4.36 133,160 0 1.1
10/02/2012
4.42
 301,750 4.57 4.57 4.36 115,300 4,500 1.0
09/02/2012
4.57
 360,430 4.42 4.57 4.42 175,000 3,020 1.5
08/02/2012
4.42
 151,900 4.36 4.47 4.36 10,000 0 0.1
07/02/2012
4.36
 107,140 4.31 4.36 4.26 164,050 0 1.4
06/02/2012
4.31
 142,850 4.36 4.36 4.26 4,010 22,680 -0.2
03/02/2012
4.36
 269,490 4.47 4.57 4.36 12,600 9,120 0.0
02/02/2012
4.47
 464,370 4.26 4.47 4.26 10 58,440 -0.5
01/02/2012
4.26
 207,160 4.26 4.26 4.21 31,120 1,000 0.2
31/01/2012
4.26
 321,870 4.21 4.31 4.21 425,330 4,200 3.5
30/01/2012
4.21
 247,760 4.16 4.21 4.16 51,690 0 0.4
20/01/2012
4.16
 111,300 4.21 4.21 4.11 29,510 33,070 -0.0
19/01/2012
4.21
 80,700 4.16 4.21 4.11 500 0 0.0
18/01/2012
4.16
 520,050 4.11 4.16 4.06 309,000 4,190 2.4

Chính sách bảo mật | Điều khoản sử dụng |