CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
0.20
(0.49%)
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
(2026-08-17) 		-0.50 -1.20% 104,200 -2,311 0
41
41.80
41.20
2 tháng
(2026-07-16) 		0.03 0.07% 255,000 -12,211 0
40.92
42.08
41.20
3 tháng
(2026-06-16) 		-0.12 -0.29% 330,200 -22,271 0
40.78
42.08
41.20
6 tháng
(2026-03-18) 		-0.45 -1.10% 747,600 -16,125 -0.3
40.78
42.08
41.20
12 tháng
(2025-09-19) 		-1.78 -4.15% 3,230,900 -728,725 -31.1
38.86
42.78
41.20
24 tháng
(2024-09-24) 		-1.89 -4.40% 8,872,300 -2,934,542 -133.8
38.86
47.73
41.20
36 tháng
(2023-10-02) 		5.25 14.68% 13,443,600 -2,920,242 -133.2
34.93
47.73
41.20
60 tháng
(2021-10-11) 		17.54 74.76% 70,605,100 -2,058,875 -102.4
19.02
47.73
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2012
5.03
 349,850 4.84 5.03 4.84 20,000 2,480 0.2
27/08/2012
4.84
 1,056,570 5.03 5.03 4.84 230,900 49,190 1.8
24/08/2012
5.03
 727,040 4.79 5.03 4.60 234,960 0 2.4
23/08/2012
4.79
 1,580,350 5.03 5.03 4.79 465,620 0 4.7
22/08/2012
5.03
 713,140 5.17 5.17 4.98 159,300 4,100 1.6
21/08/2012
5.17
 925,220 5.41 5.41 5.17 195,000 0 2.1
20/08/2012
5.41
 306,490 5.32 5.46 5.32 65,000 50,000 0.2
17/08/2012
5.32
 402,100 5.22 5.32 5.22 96,000 23,720 0.8
16/08/2012
5.22
 263,040 5.22 5.27 5.17 100,000 0 1.1
15/08/2012
5.22
 369,150 5.17 5.27 5.17 127,000 0 1.4
14/08/2012
5.17
 279,890 5.17 5.22 5.17 71,230 66,330 0.1
13/08/2012
5.17
 281,350 5.17 5.22 5.17 82,630 0 0.9
10/08/2012
5.17
 233,080 5.17 5.22 5.12 100,000 0 0.0
09/08/2012
5.17
 254,500 5.17 5.22 5.17 4,670 0 0.1
08/08/2012
5.17
 169,830 5.08 5.17 5.08 900 1,760 -0.0
07/08/2012
5.08
 161,120 5.17 5.17 5.08 0 0 0
06/08/2012
5.17
 131,340 5.03 5.17 5.03 0 0 0
03/08/2012
5.03
 114,850 5.08 5.12 5.03 27,000 890 0.3
02/08/2012
5.08
 108,600 5.03 5.08 5.03 280,250 329,250 -0.5
01/08/2012
5.03
 628,550 5.03 5.08 4.98 209,920 479,690 -2.8
31/07/2012
5.03
 159,520 4.98 5.08 4.98 21,490 0 0.2
30/07/2012
4.98
 228,650 5.03 5.08 4.98 77,000 0 0.8
27/07/2012
5.03
 394,400 5.08 5.12 5.03 27,600 47,310 -0.2
26/07/2012
5.08
 33,500 5.08 5.12 5.03 0 0 0
25/07/2012
5.08
 259,950 5.03 5.08 4.98 10,000 0 0.1
24/07/2012
5.03
 361,860 5.12 5.12 5.03 20,000 5,100 0.2
23/07/2012
5.12
 417,620 5.22 5.22 5.08 0 120,000 -1.3
20/07/2012
5.22
 504,710 5.36 5.51 5.22 4,000 58,940 -0.6
19/07/2012
5.36
 906,360 5.12 5.36 5.08 50,000 2,000 0.5
18/07/2012
5.12
 317,870 5.17 5.22 5.03 443,100 381,330 0.7
17/07/2012
5.17
 748,340 4.98 5.22 4.98 443,100 461,800 -0.2
16/07/2012
4.98
 269,130 5.08 5.12 4.98 71,970 82,000 -0.1
13/07/2012
5.08
 608,710 4.98 5.17 4.98 2,740 217,000 -2.3
12/07/2012
4.98
 103,170 4.93 4.98 4.88 5,990 44,430 -0.4
11/07/2012
4.93
 245,830 4.88 4.98 4.88 35,450 131,950 -1.0
10/07/2012
4.88
 411,580 4.88 4.98 4.88 233,800 232,050 0.0
09/07/2012
4.88
 917,260 5.12 5.12 4.88 427,510 365,250 0.6
06/07/2012
5.12
 266,610 5.03 5.12 5.03 0 102,440 -1.1
05/07/2012
5.03
 334,160 4.98 5.03 4.93 149,800 140,040 0.1
04/07/2012
4.98
 286,040 4.93 5.08 4.93 120,000 146,520 -0.3
03/07/2012
4.93
 412,050 5.03 5.08 4.93 189,000 152,000 0.4
02/07/2012
5.03
 1,145,960 5.03 5.22 5.03 178,000 847,110 -7.2
29/06/2012
5.03
 194,750 5.03 5.08 5.03 39,850 63,850 -0.3
28/06/2012
5.03
 476,570 5.03 5.12 4.93 154,870 178,800 -0.3
27/06/2012
5.03
 423,400 5.17 5.22 5.03 804,070 977,270 -1.9
26/06/2012
5.17
 0 5.27 5.17 5.17 475,000 540,770 -0.7
25/06/2012
5.27
 1,002,060 5.41 5.51 5.22 520,000 453,830 0.7
22/06/2012
5.41
 775,410 5.51 5.51 5.41 184,320 423,740 -2.7
21/06/2012
5.51
 758,540 5.55 5.60 5.51 195,660 534,000 -3.9
20/06/2012
5.55
 841,490 5.55 5.60 5.51 104,240 609,000 -5.9
19/06/2012
5.55
 352,080 5.75 5.75 5.55 10,920 230,000 -2.6
18/06/2012
5.75
 904,790 5.65 5.84 5.65 240,300 700,000 -5.5
15/06/2012
5.65
 1,097,310 5.41 5.65 5.41 418,470 707,380 -3.3
14/06/2012
5.41
 869,220 5.51 5.60 5.41 400,000 555,050 -1.8
13/06/2012
5.51
 591,410 5.60 5.60 5.51 149,990 372,000 -2.6
12/06/2012
5.60
 486,710 5.75 5.75 5.60 139,990 333,500 -2.3
11/06/2012
5.75
 442,860 5.75 5.79 5.65 102,000 291,000 -2.3
08/06/2012
5.75
 675,710 5.75 5.89 5.70 0 350,000 -4.2
07/06/2012
5.75
 763,880 5.79 5.99 5.75 10,000 391,900 -4.7
06/06/2012
5.79
 204,000 5.60 5.79 5.60 47,000 7,590 0.5
05/06/2012
5.60
 284,660 5.55 5.70 5.46 10,100 54,470 -0.5
04/06/2012
5.55
 1,166,890 5.84 5.84 5.55 580,180 23,940 6.6
01/06/2012
5.84
 117,360 5.99 5.99 5.84 13,000 24,950 -0.1
31/05/2012
5.99
 332,240 5.94 5.99 5.79 88,230 2,900 1.0
30/05/2012
5.94
 300,920 5.89 5.94 5.89 25,900 0 0.3
29/05/2012
5.89
 109,140 5.99 5.99 5.84 0 500 -0.0
28/05/2012
5.99
 287,600 6.08 6.18 5.89 20,000 0 0.3
25/05/2012
6.08
 794,700 5.79 6.08 5.89 55,550 98,460 -0.5
24/05/2012
5.79
 718,400 5.79 5.89 5.70 436,820 6,660 5.2
23/05/2012
5.79
 594,520 5.99 5.99 5.75 339,210 0 4.1
22/05/2012
5.99
 341,350 6.03 6.18 5.99 34,980 600 0.4
21/05/2012
6.03
 737,330 5.75 6.03 5.79 70,000 51,760 0.2
18/05/2012
5.75
 1,293,050 5.99 5.99 5.70 478,930 10,520 5.7
17/05/2012
5.99
 890,940 5.99 6.03 5.84 495,710 22,940 5.9
16/05/2012
5.99
 1,405,770 5.94 6.03 5.84 341,390 36,560 3.8
15/05/2012
5.94
 1,970,110 6.23 6.23 5.94 390,000 118,640 3.4
14/05/2012
6.23
 1,421,970 6.51 6.61 6.23 60,000 0 0.8
11/05/2012
6.51
 1,300,200 6.42 6.70 6.37 0 79,000 -1.1
10/05/2012
6.42
 2,571,120 6.61 6.70 6.32 30,000 1,050 0.4
09/05/2012
6.61
 1,427,420 6.70 6.80 6.61 42,300 12,460 0.4
08/05/2012
6.70
 3,550,400 6.56 6.85 6.61 563,000 717,510 -2.2
07/05/2012
6.56
 1,423,620 6.27 6.56 6.46 344,310 371,000 -0.4
04/05/2012
6.27
 3,691,050 5.99 6.27 6.08 156,020 200,000 -0.6
03/05/2012
5.99
 964,760 6.03 6.08 5.84 339,220 75,190 3.3
02/05/2012
6.03
 3,043,480 5.75 6.03 5.79 527,310 300,000 2.8
27/04/2012
5.75
 589,040 5.70 5.84 5.70 97,500 165,310 -0.8
26/04/2012
5.70
 573,660 5.79 5.84 5.70 127,660 35,020 1.1
25/04/2012
5.79
 585,580 5.75 5.89 5.75 17,610 180,000 -2.0
24/04/2012
5.75
 700,840 5.70 5.79 5.60 131,350 242,180 -1.3
23/04/2012
5.70
 445,050 5.70 5.75 5.65 27,970 122,550 -1.1
20/04/2012
5.70
 387,500 5.75 5.89 5.65 24,440 0 0.3
19/04/2012
5.75
 1,115,520 6.03 6.03 5.75 18,050 150,230 -1.6
18/04/2012
6.03
 2,696,960 5.89 6.18 6.03 0 290,510 -3.7
17/04/2012
5.89
 857,400 5.65 5.89 5.65 2,540 176,450 -2.1
16/04/2012
5.65
 649,790 5.51 5.70 5.46 200 82,910 -1.0
13/04/2012
5.51
 281,150 5.55 5.65 5.51 19,000 10,600 0.1
12/04/2012
5.55
 446,360 5.60 5.65 5.55 22,680 0 0.3
11/04/2012
5.60
 432,650 5.46 5.60 5.46 10,000 105,130 -1.1
10/04/2012
5.46
 582,030 5.55 5.60 5.46 0 60,620 -0.7
09/04/2012
5.55
 513,600 5.55 5.60 5.51 243,490 120,000 1.4

Chính sách bảo mật | Điều khoản sử dụng |