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)
25/11/2011
4.21
 152,670 4.21 4.21 4.17 149,170 0 1.5
24/11/2011
4.21
 138,310 4.29 4.29 4.21 43,330 0 0.4
23/11/2011
4.29
 179,900 4.21 4.29 4.21 8,100 0 0.1
22/11/2011
4.21
 160,250 4.17 4.21 4.12 105,660 3,250 1.0
21/11/2011
4.17
 186,010 4.17 4.21 4.12 103,960 0 1.0
18/11/2011
4.17
 127,490 4.17 4.17 4.12 40,000 10,000 0.3
17/11/2011
4.17
 191,220 4.21 4.21 4.12 72,000 60,000 0.1
16/11/2011
4.21
 126,760 4.17 4.21 4.12 56,740 37,000 0.2
15/11/2011
4.17
 206,490 4.12 4.21 4.17 110,000 70,000 0.4
14/11/2011
4.12
 293,710 4.17 4.17 4.12 234,940 89,710 1.4
11/11/2011
4.17
 294,310 4.17 4.21 4.12 117,270 72,340 0.4
10/11/2011
4.17
 152,710 4.17 4.21 4.12 104,510 0 1.0
09/11/2011
4.17
 97,670 4.17 4.17 4.12 64,440 0 0.6
08/11/2011
4.17
 76,730 4.21 4.21 4.12 14,940 6,680 0.1
07/11/2011
4.21
 266,520 4.17 4.21 4.12 116,240 15,000 1.0
04/11/2011
4.17
 102,560 4.17 4.21 4.12 0 15,000 -0.1
03/11/2011
4.17
 312,470 4.04 4.17 4.12 0 0 0
02/11/2011
4.04
 230,010 4.12 4.12 4.04 58,970 85,880 -0.3
01/11/2011
4.12
 21,810 4.17 4.17 4.12 0 0 0
31/10/2011
4.17
 103,470 4.21 4.21 4.17 0 17,000 -0.2
28/10/2011
4.21
 52,530 4.12 4.21 4.12 0 5,090 -0.1
27/10/2011
4.12
 41,660 4.12 4.17 4.12 0 0 0
26/10/2011
4.12
 27,560 4.08 4.12 4.08 0 0 0
25/10/2011
4.08
 72,530 4.08 4.08 4.04 400 0 0.0
24/10/2011
4.08
 62,490 4.12 4.17 4.08 0 0 0
21/10/2011
4.12
 46,530 4.12 4.17 4.04 2,940 110 0.0
20/10/2011
4.12
 57,350 4.12 4.12 4.08 0 0 0
19/10/2011
4.12
 57,620 4.12 4.17 4.12 10,000 0 0.1
18/10/2011
4.12
 139,990 4.12 4.12 4.08 107,060 0 1.1
17/10/2011
4.12
 84,030 4.12 4.12 4.12 0 0 0
14/10/2011
4.12
 57,770 4.12 4.17 4.12 0 10,260 -0.1
13/10/2011
4.12
 164,570 4.12 4.17 4.08 100 0 0.0
12/10/2011
4.12
 129,060 4.21 4.21 4.12 5,500 0 0.1
11/10/2011
4.21
 68,870 4.17 4.21 4.12 0 15,290 -0.2
10/10/2011
4.17
 27,030 4.21 4.25 4.17 100 7,630 -0.1
07/10/2011
4.21
 223,090 4.21 4.21 4.17 177,500 5,310 1.7
06/10/2011
4.21
 212,120 4.17 4.25 4.17 0 0 0
05/10/2011
4.17
 406,880 4.17 4.17 4.12 200,000 3,280 2.0
04/10/2011
4.17
 472,960 4.17 4.21 4.12 257,740 107,310 1.5
03/10/2011
4.17
 103,900 4.25 4.29 4.17 590 0 0.0
30/09/2011
4.25
 137,690 4.25 4.25 4.17 0 45,730 -0.5
29/09/2011
4.25
 160,400 4.25 4.25 4.17 0 47,000 -0.5
28/09/2011
4.25
 307,960 4.25 4.33 4.25 50 22,780 -0.2
27/09/2011
4.25
 510,120 4.33 4.33 4.25 40,000 60,820 -0.2
26/09/2011
4.33
 226,210 4.33 4.37 4.25 7,060 49,370 -0.4
23/09/2011
4.33
 408,850 4.42 4.42 4.29 180,000 0 1.9
22/09/2011
4.42
 193,690 4.37 4.42 4.33 1,000 820 0.0
21/09/2011
4.37
 413,990 4.42 4.42 4.37 192,040 52,300 1.5
20/09/2011
4.42
 335,810 4.42 4.46 4.37 210,000 0 2.2
19/09/2011
4.42
 442,230 4.33 4.42 4.29 129,010 0 1.3
16/09/2011
4.33
 718,970 4.37 4.37 4.29 196,000 0 2.0
15/09/2011
4.37
 689,280 4.46 4.46 4.29 252,970 2,560 2.6
14/09/2011
4.46
 843,950 4.54 4.58 4.46 419,890 0 4.5
13/09/2011
4.54
 498,280 4.50 4.58 4.50 174,540 2,930 1.9
12/09/2011
4.50
 443,530 4.46 4.58 4.46 156,010 9,580 1.6
09/09/2011
4.46
 811,360 4.29 4.46 4.25 91,050 500 1.0
08/09/2011
4.29
 804,350 4.21 4.37 4.21 47,000 6,600 0.4
07/09/2011
4.21
 637,140 4.17 4.25 4.17 257,990 242,010 0.2
06/09/2011
4.17
 805,830 4.12 4.21 4.04 581,730 50,000 5.3
05/09/2011
4.12
 775,900 4.21 4.21 4.12 356,870 372,860 -0.2
01/09/2011
4.21
 694,470 4.12 4.21 4.08 204,010 170,030 0.3
31/08/2011
4.12
 649,660 4.08 4.12 4.04 164,860 300 1.6
30/08/2011
4.08
 607,310 4.04 4.21 4.04 61,200 46,000 0.1
29/08/2011
4.04
 532,330 3.87 4.04 3.92 300 50,820 -0.5
26/08/2011
3.87
 480,810 3.83 3.92 3.79 10,670 0 0.1
25/08/2011
3.83
 246,520 3.79 3.83 3.75 264,510 1,500 2.4
24/08/2011
3.79
 508,970 3.75 3.83 3.75 292,000 0 2.7
23/08/2011
3.75
 730,640 3.71 3.79 3.71 438,840 3,970 3.9
22/08/2011
3.71
 109,390 3.71 3.75 3.71 29,380 0 0.3
19/08/2011
3.71
 277,610 3.71 3.71 3.67 0 12,780 -0.1
18/08/2011
3.71
 162,510 3.71 3.75 3.71 400,000 6,290 3.5
17/08/2011
3.71
 107,510 3.75 3.75 3.71 6,200 0 0.1
16/08/2011
3.75
 76,780 3.71 3.75 3.67 0 20,290 -0.2
15/08/2011
3.71
 62,870 3.67 3.71 3.67 0 0 0
12/08/2011
3.67
 86,740 3.71 3.71 3.67 1,000 451,910 -3.9
11/08/2011
3.71
 294,300 3.62 3.71 3.58 0 31,270 -0.3
10/08/2011
3.62
 51,850 3.58 3.67 3.62 1,000 0 0.0
09/08/2011
3.58
 408,390 3.67 3.67 3.58 253,360 42,700 1.8
08/08/2011
3.67
 839,780 3.79 3.79 3.67 878,100 514,650 3.3
05/08/2011
3.79
 400,910 3.79 3.79 3.71 199,450 0 1.8
04/08/2011
3.79
 337,050 3.71 3.79 3.71 200,000 0 1.8
03/08/2011
3.71
 453,200 3.71 3.71 3.67 308,190 37,970 2.4
02/08/2011
3.71
 595,910 3.71 3.75 3.67 170,420 330 1.5
01/08/2011
3.71
 488,810 3.71 3.79 3.71 200,000 0 1.8
29/07/2011
3.71
 385,860 3.67 3.79 3.67 94,000 0 0.8
28/07/2011
3.67
 158,910 3.62 3.71 3.62 63,120 0 0.6
27/07/2011
3.62
 173,220 3.62 3.67 3.58 590 8,490 -0.1
26/07/2011
3.62
 206,520 3.62 3.62 3.58 500 59,030 -0.5
25/07/2011
3.62
 295,310 3.75 3.75 3.62 105,000 5,340 0.9
22/07/2011
3.75
 505,220 3.79 3.83 3.75 200,000 500 1.8
21/07/2011
3.79
 929,140 3.62 3.79 3.62 225,000 0 2.0
20/07/2011
3.62
 138,530 3.58 3.62 3.54 11,250 0 0.1
19/07/2011
3.58
 178,640 3.54 3.58 3.54 56,250 4,000 0.4
18/07/2011
3.54
 37,580 3.54 3.58 3.54 107,500 0 0.9
15/07/2011
3.54
 168,650 3.58 3.58 3.54 0 0 0
14/07/2011
3.58
 102,080 3.54 3.58 3.54 0 0 0
13/07/2011
3.54
 232,290 3.54 3.58 3.54 2,010 0 0.0
12/07/2011
3.54
 226,310 3.54 3.54 3.50 0 0 0
11/07/2011
3.54
 203,620 3.54 3.58 3.50 0 0 0
08/07/2011
3.54
 257,860 3.50 3.58 3.50 30,050 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |