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)
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
04/04/2011
4.58
 140,920 4.58 4.58 4.54 9,710 0 0.1
01/04/2011
4.58
 221,250 4.58 4.62 4.54 0 114,000 -1.2
31/03/2011
4.58
 77,220 4.62 4.67 4.58 0 19,930 -0.2
30/03/2011
4.62
 64,940 4.62 4.75 4.58 23,080 6,590 0.2
29/03/2011
4.62
 185,720 4.75 4.75 4.62 0 18,000 -0.2
28/03/2011
4.75
 43,850 4.75 4.75 4.71 1,100 10 0.0
25/03/2011
4.75
 163,640 4.83 4.83 4.71 6,000 0 0.1
24/03/2011
4.83
 79,310 4.87 4.87 4.79 0 0 0
23/03/2011
4.87
 236,090 4.71 4.87 4.71 123,040 0 1.4
22/03/2011
4.71
 171,640 4.71 4.79 4.71 31,700 8,700 0.3
21/03/2011
4.71
 118,640 4.58 4.79 4.71 5,000 22,390 -0.2
18/03/2011
4.58
 437,020 4.58 4.67 4.54 20,000 274,250 -2.8
17/03/2011
4.58
 179,750 4.62 4.67 4.58 0 109,010 -1.2
16/03/2011
4.62
 197,000 4.67 4.71 4.54 6,640 67,970 -0.7
15/03/2011
4.67
 106,920 4.71 4.75 4.67 0 74,770 -0.8
14/03/2011
4.71
 102,590 4.87 4.87 4.71 0 1,100 -0.0
11/03/2011
4.87
 139,460 4.83 4.96 4.87 15,200 1,280 0.2
10/03/2011
4.83
 183,970 4.67 4.83 4.67 46,150 0 0.5
09/03/2011
4.67
 162,510 4.75 4.75 4.62 81,000 20,000 0.7
08/03/2011
4.75
 213,230 4.75 4.79 4.67 140,600 0 1.6
07/03/2011
4.75
 113,960 4.75 4.79 4.71 32,290 10,000 0.3
04/03/2011
4.75
 203,520 4.83 4.87 4.75 62,410 12,570 0.6
03/03/2011
4.83
 170,600 4.96 4.96 4.83 70,000 0 0.8
02/03/2011
4.96
 269,660 5.08 5.08 4.87 42,960 0 0.5
01/03/2011
5.08
 83,250 5.08 5.08 5.04 17,360 4,100 0.2
28/02/2011
5.08
 155,720 5.12 5.21 5.04 60,000 5,370 0.7
25/02/2011
5.12
 181,690 5.25 5.25 5.12 27,000 105,870 -1.0
24/02/2011
5.25
 441,260 5.25 5.25 5.12 360,700 104,310 3.2
23/02/2011
5.25
 385,400 5.25 5.29 5.21 298,090 0 3.8
22/02/2011
5.25
 636,010 5.08 5.29 5.00 361,730 284,180 1.0
21/02/2011
5.08
 901,820 5.29 5.29 5.04 332,180 0 4.1
18/02/2011
5.29
 573,260 5.29 5.29 5.25 225,850 1,780 2.8
17/02/2011
5.29
 396,880 5.25 5.33 5.21 187,400 2,000 2.3
16/02/2011
5.25
 248,890 5.25 5.29 5.25 158,720 33,470 1.6
15/02/2011
5.25
 510,040 5.29 5.33 5.21 10,550 0 0.1
14/02/2011
5.29
 1,010,710 5.04 5.29 5.08 0 2,270 -0.0

Chính sách bảo mật | Điều khoản sử dụng |