CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.70
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
(2026-05-20) 		0.30 0.71% 97,900 -12,655 0
42.35
42.80
42.70
2 tháng
(2026-04-20) 		-0.05 -0.12% 204,800 -14,555 0
42.35
43
42.70
3 tháng
(2026-03-23) 		-0.25 -0.58% 377,700 6,241 0
42.35
43.10
42.70
6 tháng
(2025-12-22) 		0.19 0.44% 1,455,400 -2,959 -0.4
42.35
43.15
42.70
12 tháng
(2025-06-24) 		0.14 0.32% 4,474,500 -1,480,759 -66.0
40.26
46.17
42.70
24 tháng
(2024-07-01) 		-1.74 -3.91% 9,325,200 -2,966,376 -136.1
40.26
49.45
42.70
36 tháng
(2023-07-05) 		5.15 13.71% 15,321,700 -2,811,276 -129.1
36.19
49.45
42.70
60 tháng
(2021-07-15) 		25.96 155.15% 76,068,700 -2,268,209 -107.7
16.14
49.45
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2012
5.95
 763,880 6.00 6.20 5.95 10,000 391,900 -4.7
06/06/2012
6.00
 204,000 5.80 6.00 5.80 47,000 7,590 0.5
05/06/2012
5.80
 284,660 5.76 5.90 5.66 10,100 54,470 -0.5
04/06/2012
5.76
 1,166,890 6.05 6.05 5.76 580,180 23,940 6.6
01/06/2012
6.05
 117,360 6.20 6.20 6.05 13,000 24,950 -0.1
31/05/2012
6.20
 332,240 6.15 6.20 6.00 88,230 2,900 1.0
30/05/2012
6.15
 300,920 6.10 6.15 6.10 25,900 0 0.3
29/05/2012
6.10
 109,140 6.20 6.20 6.05 0 500 -0.0
28/05/2012
6.20
 287,600 6.30 6.40 6.10 20,000 0 0.3
25/05/2012
6.30
 794,700 6.00 6.30 6.10 55,550 98,460 -0.5
24/05/2012
6.00
 718,400 6.00 6.10 5.90 436,820 6,660 5.2
23/05/2012
6.00
 594,520 6.20 6.20 5.95 339,210 0 4.1
22/05/2012
6.20
 341,350 6.25 6.40 6.20 34,980 600 0.4
21/05/2012
6.25
 737,330 5.95 6.25 6.00 70,000 51,760 0.2
18/05/2012
5.95
 1,293,050 6.20 6.20 5.90 478,930 10,520 5.7
17/05/2012
6.20
 890,940 6.20 6.25 6.05 495,710 22,940 5.9
16/05/2012
6.20
 1,405,770 6.15 6.25 6.05 341,390 36,560 3.8
15/05/2012
6.15
 1,970,110 6.45 6.45 6.15 390,000 118,640 3.4
14/05/2012
6.45
 1,421,970 6.75 6.85 6.45 60,000 0 0.8
11/05/2012
6.75
 1,300,200 6.65 6.95 6.60 0 79,000 -1.1
10/05/2012
6.65
 2,571,120 6.85 6.95 6.55 30,000 1,050 0.4
09/05/2012
6.85
 1,427,420 6.95 7.05 6.85 42,300 12,460 0.4
08/05/2012
6.95
 3,550,400 6.80 7.09 6.85 563,000 717,510 -2.2
07/05/2012
6.80
 1,423,620 6.50 6.80 6.70 344,310 371,000 -0.4
04/05/2012
6.50
 3,691,050 6.20 6.50 6.30 156,020 200,000 -0.6
03/05/2012
6.20
 964,760 6.25 6.30 6.05 339,220 75,190 3.3
02/05/2012
6.25
 3,043,480 5.95 6.25 6.00 527,310 300,000 2.8
27/04/2012
5.95
 589,040 5.90 6.05 5.90 97,500 165,310 -0.8
26/04/2012
5.90
 573,660 6.00 6.05 5.90 127,660 35,020 1.1
25/04/2012
6.00
 585,580 5.95 6.10 5.95 17,610 180,000 -2.0
24/04/2012
5.95
 700,840 5.90 6.00 5.80 131,350 242,180 -1.3
23/04/2012
5.90
 445,050 5.90 5.95 5.85 27,970 122,550 -1.1
20/04/2012
5.90
 387,500 5.95 6.10 5.85 24,440 0 0.3
19/04/2012
5.95
 1,115,520 6.25 6.25 5.95 18,050 150,230 -1.6
18/04/2012
6.25
 2,696,960 6.10 6.40 6.25 0 290,510 -3.7
17/04/2012
6.10
 857,400 5.85 6.10 5.85 2,540 176,450 -2.1
16/04/2012
5.85
 649,790 5.71 5.90 5.66 200 82,910 -1.0
13/04/2012
5.71
 281,150 5.76 5.85 5.71 19,000 10,600 0.1
12/04/2012
5.76
 446,360 5.80 5.85 5.76 22,680 0 0.3
11/04/2012
5.80
 432,650 5.66 5.80 5.66 10,000 105,130 -1.1
10/04/2012
5.66
 582,030 5.76 5.80 5.66 0 60,620 -0.7
09/04/2012
5.76
 513,600 5.76 5.80 5.71 243,490 120,000 1.4
06/04/2012
5.76
 392,600 5.76 5.80 5.66 306,380 250,000 0.7
05/04/2012
5.76
 293,220 5.61 5.76 5.56 488,800 350,010 1.6
04/04/2012
5.61
 205,170 5.71 5.76 5.61 44,000 10,000 0.4
03/04/2012
5.71
 373,690 5.51 5.76 5.61 10,000 210,000 -2.3
30/03/2012
5.51
 809,340 5.61 5.61 5.51 517,530 212,220 3.4
29/03/2012
5.61
 493,300 5.76 5.76 5.61 277,010 128,370 1.7
28/03/2012
5.76
 883,640 5.66 5.76 5.61 629,620 300,000 3.8
27/03/2012
5.66
 396,570 5.85 5.85 5.66 101,060 2,090 1.1
26/03/2012
5.85
 1,112,310 5.85 5.95 5.80 539,700 220,490 3.8
23/03/2012
5.85
 1,147,650 5.85 5.95 5.80 486,500 161,390 3.9
22/03/2012
5.85
 858,120 5.85 5.95 5.80 537,580 81,770 5.4
21/03/2012
5.85
 1,938,010 5.76 6.00 5.71 1,018,780 501,370 6.2
20/03/2012
5.76
 867,050 5.66 5.76 5.56 518,270 200,000 3.6
19/03/2012
5.66
 1,096,870 5.90 5.90 5.66 258,530 1,000 3.0
16/03/2012
5.90
 2,252,920 5.71 5.90 5.76 1,176,010 762,170 4.9
15/03/2012
5.71
 1,539,460 5.46 5.71 5.36 607,770 500,000 1.2
14/03/2012
5.46
 627,200 5.56 5.71 5.41 291,170 294,500 -0.0
13/03/2012
5.56
 1,515,250 5.31 5.56 5.16 300,000 462,500 -1.8
12/03/2012
5.31
 0 5.56 5.31 5.31 100,000 257,510 -1.7
09/03/2012
5.56
 601,980 5.66 5.76 5.46 0 15,000 -0.2
08/03/2012
5.66
 1,047,120 5.95 5.95 5.66 415,800 331,330 1.0
07/03/2012
5.95
 3,033,820 5.80 6.05 5.61 1,376,870 1,954,590 -6.8
06/03/2012
5.80
 2,376,930 5.56 5.80 5.66 1,009,960 141,500 10.1
05/03/2012
5.56
 47,610 5.31 5.56 5.56 0 0 0
02/03/2012
5.31
 324,640 5.06 5.31 5.31 92,640 22,460 0.8
01/03/2012
5.06
 1,049,110 4.86 5.06 4.86 698,100 20,500 6.9
29/02/2012
4.86
 860,140 4.66 4.86 4.66 341,300 208,330 1.3
28/02/2012
4.66
 465,530 4.71 4.86 4.61 161,780 4,430 1.5
27/02/2012
4.71
 518,050 4.56 4.76 4.56 76,510 0 0.7
24/02/2012
4.56
 625,820 4.47 4.56 4.42 571,500 241,820 3.0
23/02/2012
4.47
 286,890 4.47 4.51 4.42 54,000 0 0.5
22/02/2012
4.47
 528,170 4.32 4.47 4.32 197,700 154,810 0.4
21/02/2012
4.32
 254,970 4.42 4.47 4.32 30,000 59,950 -0.3
20/02/2012
4.42
 216,610 4.32 4.42 4.37 10,000 160 0.1
17/02/2012
4.32
 106,690 4.27 4.37 4.27 121,680 0 1.0
16/02/2012
4.27
 87,730 4.27 4.27 4.27 30,050 1,920 0.2
15/02/2012
4.27
 188,110 4.27 4.32 4.22 160,700 0 1.4
14/02/2012
4.27
 143,070 4.22 4.27 4.17 63,190 3,530 0.5
13/02/2012
4.22
 205,610 4.27 4.27 4.22 133,160 0 1.1
10/02/2012
4.27
 301,750 4.42 4.42 4.22 115,300 4,500 1.0
09/02/2012
4.42
 360,430 4.27 4.42 4.27 175,000 3,020 1.5
08/02/2012
4.27
 151,900 4.22 4.32 4.22 10,000 0 0.1
07/02/2012
4.22
 107,140 4.17 4.22 4.12 164,050 0 1.4
06/02/2012
4.17
 142,850 4.22 4.22 4.12 4,010 22,680 -0.2
03/02/2012
4.22
 269,490 4.32 4.42 4.22 12,600 9,120 0.0
02/02/2012
4.32
 464,370 4.12 4.32 4.12 10 58,440 -0.5
01/02/2012
4.12
 207,160 4.12 4.12 4.07 31,120 1,000 0.2
31/01/2012
4.12
 321,870 4.07 4.17 4.07 425,330 4,200 3.5
30/01/2012
4.07
 247,760 4.02 4.07 4.02 51,690 0 0.4
20/01/2012
4.02
 111,300 4.07 4.07 3.97 29,510 33,070 -0.0
19/01/2012
4.07
 80,700 4.02 4.07 3.97 500 0 0.0
18/01/2012
4.02
 520,050 3.97 4.02 3.92 309,000 4,190 2.4
17/01/2012
3.97
 361,050 3.97 3.97 3.92 249,200 0 2.0
16/01/2012
3.97
 495,660 3.97 3.97 3.87 324,530 2,540 2.5
13/01/2012
3.97
 456,900 3.97 4.02 3.87 285,200 0 2.2
12/01/2012
3.97
 364,740 4.02 4.02 3.87 183,100 0 1.5
11/01/2012
4.02
 154,130 4.07 4.12 3.97 31,900 0 0.3
10/01/2012
4.07
 67,500 4.12 4.12 4.02 17,520 1,380 0.1

Chính sách bảo mật | Điều khoản sử dụng |