CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.30
-0.15
(-0.35%)
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
(2026-02-23) 		-0.30 -0.69% 271,700 -15,400 -0.7
43
43.60
43.45
2 tháng
(2026-01-19) 		-0.15 -0.34% 871,400 -9,800 -0.4
43
43.65
43.45
3 tháng
(2025-12-18) 		0.29 0.68% 1,025,900 -2,700 -0.1
43
43.65
43.45
6 tháng
(2025-09-19) 		-1.54 -3.43% 2,483,300 -712,600 -30.9
40.73
44.84
43.45
12 tháng
(2025-03-24) 		-5.80 -11.82% 6,302,500 -2,761,358 -125.7
40.73
49.57
43.45
24 tháng
(2024-03-28) 		-0.75 -1.71% 10,043,000 -2,915,517 -133.4
39.69
50.03
43.45
36 tháng
(2023-04-03) 		10.44 31.77% 17,760,600 -2,176,117 -105.7
32.86
50.03
43.45
60 tháng
(2021-04-13) 		27.66 176.85% 79,894,400 -2,579,350 -113.4
15.24
50.03
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2012
5.27
 394,400 5.32 5.37 5.27 27,600 47,310 -0.2
26/07/2012
5.32
 33,500 5.32 5.37 5.27 0 0 0
25/07/2012
5.32
 259,950 5.27 5.32 5.22 10,000 0 0.1
24/07/2012
5.27
 361,860 5.37 5.37 5.27 20,000 5,100 0.2
23/07/2012
5.37
 417,620 5.47 5.47 5.32 0 120,000 -1.3
20/07/2012
5.47
 504,710 5.62 5.77 5.47 4,000 58,940 -0.6
19/07/2012
5.62
 906,360 5.37 5.62 5.32 50,000 2,000 0.5
18/07/2012
5.37
 317,870 5.42 5.47 5.27 443,100 381,330 0.7
17/07/2012
5.42
 748,340 5.22 5.47 5.22 443,100 461,800 -0.2
16/07/2012
5.22
 269,130 5.32 5.37 5.22 71,970 82,000 -0.1
13/07/2012
5.32
 608,710 5.22 5.42 5.22 2,740 217,000 -2.3
12/07/2012
5.22
 103,170 5.17 5.22 5.12 5,990 44,430 -0.4
11/07/2012
5.17
 245,830 5.12 5.22 5.12 35,450 131,950 -1.0
10/07/2012
5.12
 411,580 5.12 5.22 5.12 233,800 232,050 0.0
09/07/2012
5.12
 917,260 5.37 5.37 5.12 427,510 365,250 0.6
06/07/2012
5.37
 266,610 5.27 5.37 5.27 0 102,440 -1.1
05/07/2012
5.27
 334,160 5.22 5.27 5.17 149,800 140,040 0.1
04/07/2012
5.22
 286,040 5.17 5.32 5.17 120,000 146,520 -0.3
03/07/2012
5.17
 412,050 5.27 5.32 5.17 189,000 152,000 0.4
02/07/2012
5.27
 1,145,960 5.27 5.47 5.27 178,000 847,110 -7.2
29/06/2012
5.27
 194,750 5.27 5.32 5.27 39,850 63,850 -0.3
28/06/2012
5.27
 476,570 5.27 5.37 5.17 154,870 178,800 -0.3
27/06/2012
5.27
 423,400 5.42 5.47 5.27 804,070 977,270 -1.9
26/06/2012
5.42
 0 5.52 5.42 5.42 475,000 540,770 -0.7
25/06/2012
5.52
 1,002,060 5.67 5.77 5.47 520,000 453,830 0.7
22/06/2012
5.67
 775,410 5.77 5.77 5.67 184,320 423,740 -2.7
21/06/2012
5.77
 758,540 5.82 5.87 5.77 195,660 534,000 -3.9
20/06/2012
5.82
 841,490 5.82 5.87 5.77 104,240 609,000 -5.9
19/06/2012
5.82
 352,080 6.02 6.02 5.82 10,920 230,000 -2.6
18/06/2012
6.02
 904,790 5.92 6.12 5.92 240,300 700,000 -5.5
15/06/2012
5.92
 1,097,310 5.67 5.92 5.67 418,470 707,380 -3.3
14/06/2012
5.67
 869,220 5.77 5.87 5.67 400,000 555,050 -1.8
13/06/2012
5.77
 591,410 5.87 5.87 5.77 149,990 372,000 -2.6
12/06/2012
5.87
 486,710 6.02 6.02 5.87 139,990 333,500 -2.3
11/06/2012
6.02
 442,860 6.02 6.07 5.92 102,000 291,000 -2.3
08/06/2012
6.02
 675,710 6.02 6.17 5.97 0 350,000 -4.2
07/06/2012
6.02
 763,880 6.07 6.27 6.02 10,000 391,900 -4.7
06/06/2012
6.07
 204,000 5.87 6.07 5.87 47,000 7,590 0.5
05/06/2012
5.87
 284,660 5.82 5.97 5.72 10,100 54,470 -0.5
04/06/2012
5.82
 1,166,890 6.12 6.12 5.82 580,180 23,940 6.6
01/06/2012
6.12
 117,360 6.27 6.27 6.12 13,000 24,950 -0.1
31/05/2012
6.27
 332,240 6.22 6.27 6.07 88,230 2,900 1.0
30/05/2012
6.22
 300,920 6.17 6.22 6.17 25,900 0 0.3
29/05/2012
6.17
 109,140 6.27 6.27 6.12 0 500 -0.0
28/05/2012
6.27
 287,600 6.37 6.47 6.17 20,000 0 0.3
25/05/2012
6.37
 794,700 6.07 6.37 6.17 55,550 98,460 -0.5
24/05/2012
6.07
 718,400 6.07 6.17 5.97 436,820 6,660 5.2
23/05/2012
6.07
 594,520 6.27 6.27 6.02 339,210 0 4.1
22/05/2012
6.27
 341,350 6.32 6.47 6.27 34,980 600 0.4
21/05/2012
6.32
 737,330 6.02 6.32 6.07 70,000 51,760 0.2
18/05/2012
6.02
 1,293,050 6.27 6.27 5.97 478,930 10,520 5.7
17/05/2012
6.27
 890,940 6.27 6.32 6.12 495,710 22,940 5.9
16/05/2012
6.27
 1,405,770 6.22 6.32 6.12 341,390 36,560 3.8
15/05/2012
6.22
 1,970,110 6.53 6.53 6.22 390,000 118,640 3.4
14/05/2012
6.53
 1,421,970 6.83 6.93 6.53 60,000 0 0.8
11/05/2012
6.83
 1,300,200 6.73 7.03 6.68 0 79,000 -1.1
10/05/2012
6.73
 2,571,120 6.93 7.03 6.63 30,000 1,050 0.4
09/05/2012
6.93
 1,427,420 7.03 7.13 6.93 42,300 12,460 0.4
08/05/2012
7.03
 3,550,400 6.88 7.18 6.93 563,000 717,510 -2.2
07/05/2012
6.88
 1,423,620 6.58 6.88 6.78 344,310 371,000 -0.4
04/05/2012
6.58
 3,691,050 6.27 6.58 6.37 156,020 200,000 -0.6
03/05/2012
6.27
 964,760 6.32 6.37 6.12 339,220 75,190 3.3
02/05/2012
6.32
 3,043,480 6.02 6.32 6.07 527,310 300,000 2.8
27/04/2012
6.02
 589,040 5.97 6.12 5.97 97,500 165,310 -0.8
26/04/2012
5.97
 573,660 6.07 6.12 5.97 127,660 35,020 1.1
25/04/2012
6.07
 585,580 6.02 6.17 6.02 17,610 180,000 -2.0
24/04/2012
6.02
 700,840 5.97 6.07 5.87 131,350 242,180 -1.3
23/04/2012
5.97
 445,050 5.97 6.02 5.92 27,970 122,550 -1.1
20/04/2012
5.97
 387,500 6.02 6.17 5.92 24,440 0 0.3
19/04/2012
6.02
 1,115,520 6.32 6.32 6.02 18,050 150,230 -1.6
18/04/2012
6.32
 2,696,960 6.17 6.47 6.32 0 290,510 -3.7
17/04/2012
6.17
 857,400 5.92 6.17 5.92 2,540 176,450 -2.1
16/04/2012
5.92
 649,790 5.77 5.97 5.72 200 82,910 -1.0
13/04/2012
5.77
 281,150 5.82 5.92 5.77 19,000 10,600 0.1
12/04/2012
5.82
 446,360 5.87 5.92 5.82 22,680 0 0.3
11/04/2012
5.87
 432,650 5.72 5.87 5.72 10,000 105,130 -1.1
10/04/2012
5.72
 582,030 5.82 5.87 5.72 0 60,620 -0.7
09/04/2012
5.82
 513,600 5.82 5.87 5.77 243,490 120,000 1.4
06/04/2012
5.82
 392,600 5.82 5.87 5.72 306,380 250,000 0.7
05/04/2012
5.82
 293,220 5.67 5.82 5.62 488,800 350,010 1.6
04/04/2012
5.67
 205,170 5.77 5.82 5.67 44,000 10,000 0.4
03/04/2012
5.77
 373,690 5.57 5.82 5.67 10,000 210,000 -2.3
30/03/2012
5.57
 809,340 5.67 5.67 5.57 517,530 212,220 3.4
29/03/2012
5.67
 493,300 5.82 5.82 5.67 277,010 128,370 1.7
28/03/2012
5.82
 883,640 5.72 5.82 5.67 629,620 300,000 3.8
27/03/2012
5.72
 396,570 5.92 5.92 5.72 101,060 2,090 1.1
26/03/2012
5.92
 1,112,310 5.92 6.02 5.87 539,700 220,490 3.8
23/03/2012
5.92
 1,147,650 5.92 6.02 5.87 486,500 161,390 3.9
22/03/2012
5.92
 858,120 5.92 6.02 5.87 537,580 81,770 5.4
21/03/2012
5.92
 1,938,010 5.82 6.07 5.77 1,018,780 501,370 6.2
20/03/2012
5.82
 867,050 5.72 5.82 5.62 518,270 200,000 3.6
19/03/2012
5.72
 1,096,870 5.97 5.97 5.72 258,530 1,000 3.0
16/03/2012
5.97
 2,252,920 5.77 5.97 5.82 1,176,010 762,170 4.9
15/03/2012
5.77
 1,539,460 5.52 5.77 5.42 607,770 500,000 1.2
14/03/2012
5.52
 627,200 5.62 5.77 5.47 291,170 294,500 -0.0
13/03/2012
5.62
 1,515,250 5.37 5.62 5.22 300,000 462,500 -1.8
12/03/2012
5.37
 0 5.62 5.37 5.37 100,000 257,510 -1.7
09/03/2012
5.62
 601,980 5.72 5.82 5.52 0 15,000 -0.2
08/03/2012
5.72
 1,047,120 6.02 6.02 5.72 415,800 331,330 1.0
07/03/2012
6.02
 3,033,820 5.87 6.12 5.67 1,376,870 1,954,590 -6.8

Chính sách bảo mật | Điều khoản sử dụng |