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)
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
07/07/2011
3.50
 115,760 3.50 3.58 3.50 0 10,640 -0.1
06/07/2011
3.50
 178,660 3.50 3.54 3.46 50,000 0 0.4
05/07/2011
3.50
 131,260 3.50 3.58 3.50 0 0 0
04/07/2011
3.50
 213,630 3.50 3.50 3.46 2,200 0 0.0
01/07/2011
3.50
 517,000 3.54 3.54 3.42 50 19,080 -0.2
30/06/2011
3.54
 162,970 3.54 3.58 3.50 0 3,350 -0.0
29/06/2011
3.54
 224,260 3.54 3.58 3.50 0 0 0
28/06/2011
3.54
 605,310 3.46 3.62 3.50 82,860 85,000 -0.0
27/06/2011
3.46
 675,880 3.50 3.54 3.46 0 439,300 -3.7
24/06/2011
3.50
 550,480 3.54 3.58 3.50 60,600 376,600 -2.7
23/06/2011
3.54
 226,220 3.58 3.58 3.46 15,000 0 0.1
22/06/2011
3.58
 398,140 3.62 3.62 3.54 100 201,060 -1.7
21/06/2011
3.62
 427,160 3.54 3.67 3.50 50 202,170 -1.7
20/06/2011
3.54
 1,074,380 3.42 3.58 3.46 500 653,120 -5.5
17/06/2011
3.42
 1,641,530 3.54 3.62 3.42 0 1,473,140 -12.3
16/06/2011
3.54
 1,221,500 3.58 3.58 3.50 6,100 1,140,060 -9.7
15/06/2011
3.58
 955,710 3.71 3.75 3.54 11,000 874,740 -7.4
14/06/2011
3.71
 1,100,240 3.67 3.79 3.62 30,000 968,240 -8.4
13/06/2011
3.67
 925,160 3.79 3.83 3.67 57,000 899,840 -7.5
10/06/2011
3.79
 713,870 3.79 3.87 3.79 2,400 701,940 -6.4
09/06/2011
3.79
 172,470 3.87 3.87 3.79 100 156,830 -1.4
08/06/2011
3.87
 80,430 3.87 3.96 3.83 0 54,190 -0.5
07/06/2011
3.87
 175,810 3.75 3.92 3.83 25,000 96,610 -0.7
06/06/2011
3.75
 48,030 3.87 3.87 3.71 0 26,070 -0.2
03/06/2011
3.87
 131,620 3.96 4.04 3.83 52,460 19,280 0.3
02/06/2011
3.96
 160,990 3.79 3.96 3.83 42,060 18,180 0.2
01/06/2011
3.79
 150,850 3.62 3.79 3.62 51,240 18,180 0.3
31/05/2011
3.62
 84,740 3.67 3.67 3.54 9,500 18,180 -0.1
30/05/2011
3.67
 118,910 3.83 3.87 3.67 8,300 18,180 -0.1
27/05/2011
3.83
 195,450 3.71 3.83 3.54 7,360 18,230 -0.1
26/05/2011
3.71
 300,850 3.54 3.71 3.37 0 110 -0.0
25/05/2011
3.54
 151,570 3.71 3.71 3.54 0 48,640 -0.4
24/05/2011
3.71
 191,370 3.87 3.87 3.71 0 38,500 -0.3
23/05/2011
3.87
 103,220 4.04 4.04 3.87 0 21,560 -0.2
20/05/2011
4.04
 182,510 4.08 4.08 3.96 2,200 92,940 -0.9
19/05/2011
4.08
 82,860 4.12 4.17 4.04 0 4,390 -0.0
18/05/2011
4.12
 108,520 4.12 4.17 4.08 0 0 0
17/05/2011
4.12
 49,980 4.12 4.17 4.04 0 0 0
16/05/2011
4.12
 55,300 4.12 4.17 4.12 0 1,780 -0.0
13/05/2011
4.12
 36,500 4.17 4.17 4.12 0 2,660 -0.0
12/05/2011
4.17
 70,840 4.17 4.17 4.12 100 7,680 -0.1
11/05/2011
4.17
 75,350 4.21 4.21 4.17 0 0 0
10/05/2011
4.21
 65,310 4.21 4.21 4.17 0 0 0
09/05/2011
4.21
 43,230 4.25 4.25 4.17 340 4,500 -0.0
06/05/2011
4.25
 66,580 4.25 4.25 4.17 1,000 29,970 -0.3
05/05/2011
4.25
 90,090 4.25 4.25 4.17 22,980 1,500 0.2
04/05/2011
4.25
 109,510 4.29 4.29 4.17 0 1,280 -0.0
29/04/2011
4.29
 80,440 4.21 4.33 4.21 23,220 1,780 0.2
28/04/2011
4.21
 51,470 4.29 4.29 4.21 0 4,510 -0.0
27/04/2011
4.29
 93,260 4.25 4.29 4.21 46,900 0 0.5
26/04/2011
4.25
 97,750 4.37 4.37 4.21 23,630 1,060 0.2
25/04/2011
4.37
 50,930 4.21 4.37 4.21 0 1,500 -0.0
22/04/2011
4.21
 113,710 4.33 4.33 4.21 0 0 0
21/04/2011
4.33
 105,690 4.37 4.42 4.29 0 4,000 -0.0
20/04/2011
4.37
 164,750 4.37 4.42 4.29 59,240 41,000 0.2
19/04/2011
4.37
 68,200 4.29 4.37 4.29 23,360 4,850 0.2
18/04/2011
4.29
 24,419 4.50 4.54 4.29 11,480 204,990 -2.0
15/04/2011
4.50
 119,040 4.46 4.54 4.46 24,820 41,000 -0.2
14/04/2011
4.46
 109,690 4.54 4.54 4.42 0 29,530 -0.3
13/04/2011
4.54
 201,090 4.62 4.62 4.54 0 145,060 -1.6
08/04/2011
4.62
 68,600 4.62 4.62 4.54 33,720 11,060 0.3
07/04/2011
4.62
 57,420 4.58 4.62 4.54 11,190 890 0.1
06/04/2011
4.58
 169,710 4.54 4.58 4.54 0 0 0
05/04/2011
4.54
 224,930 4.58 4.58 4.50 0 32,680 -0.4

Chính sách bảo mật | Điều khoản sử dụng |