CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.45
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
(2026-02-23) 		-0.30 -0.69% 271,700 -15,400 -0.7
43
43.60
43.45
2 tháng
(2026-01-19) 		-0.15 -0.34% 871,400 -9,800 -0.4
43
43.65
43.45
3 tháng
(2025-12-18) 		0.29 0.68% 1,025,900 -2,700 -0.1
43
43.65
43.45
6 tháng
(2025-09-19) 		-1.54 -3.43% 2,483,300 -712,600 -30.9
40.73
44.84
43.45
12 tháng
(2025-03-24) 		-5.80 -11.82% 6,302,500 -2,761,358 -125.7
40.73
49.57
43.45
24 tháng
(2024-03-28) 		-0.75 -1.71% 10,043,000 -2,915,517 -133.4
39.69
50.03
43.45
36 tháng
(2023-04-03) 		10.44 31.77% 17,760,600 -2,176,117 -105.7
32.86
50.03
43.45
60 tháng
(2021-04-13) 		27.66 176.85% 79,894,400 -2,579,350 -113.4
15.24
50.03
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2011
4.07
 27,030 4.11 4.15 4.07 100 7,630 -0.1
07/10/2011
4.11
 223,090 4.11 4.11 4.07 177,500 5,310 1.7
06/10/2011
4.11
 212,120 4.07 4.15 4.07 0 0 0
05/10/2011
4.07
 406,880 4.07 4.07 4.03 200,000 3,280 2.0
04/10/2011
4.07
 472,960 4.07 4.11 4.03 257,740 107,310 1.5
03/10/2011
4.07
 103,900 4.15 4.19 4.07 590 0 0.0
30/09/2011
4.15
 137,690 4.15 4.15 4.07 0 45,730 -0.5
29/09/2011
4.15
 160,400 4.15 4.15 4.07 0 47,000 -0.5
28/09/2011
4.15
 307,960 4.15 4.24 4.15 50 22,780 -0.2
27/09/2011
4.15
 510,120 4.24 4.24 4.15 40,000 60,820 -0.2
26/09/2011
4.24
 226,210 4.24 4.28 4.15 7,060 49,370 -0.4
23/09/2011
4.24
 408,850 4.32 4.32 4.19 180,000 0 1.9
22/09/2011
4.32
 193,690 4.28 4.32 4.24 1,000 820 0.0
21/09/2011
4.28
 413,990 4.32 4.32 4.28 192,040 52,300 1.5
20/09/2011
4.32
 335,810 4.32 4.36 4.28 210,000 0 2.2
19/09/2011
4.32
 442,230 4.24 4.32 4.19 129,010 0 1.3
16/09/2011
4.24
 718,970 4.28 4.28 4.19 196,000 0 2.0
15/09/2011
4.28
 689,280 4.36 4.36 4.19 252,970 2,560 2.6
14/09/2011
4.36
 843,950 4.44 4.48 4.36 419,890 0 4.5
13/09/2011
4.44
 498,280 4.40 4.48 4.40 174,540 2,930 1.9
12/09/2011
4.40
 443,530 4.36 4.48 4.36 156,010 9,580 1.6
09/09/2011
4.36
 811,360 4.19 4.36 4.15 91,050 500 1.0
08/09/2011
4.19
 804,350 4.11 4.28 4.11 47,000 6,600 0.4
07/09/2011
4.11
 637,140 4.07 4.15 4.07 257,990 242,010 0.2
06/09/2011
4.07
 805,830 4.03 4.11 3.95 581,730 50,000 5.3
05/09/2011
4.03
 775,900 4.11 4.11 4.03 356,870 372,860 -0.2
01/09/2011
4.11
 694,470 4.03 4.11 3.99 204,010 170,030 0.3
31/08/2011
4.03
 649,660 3.99 4.03 3.95 164,860 300 1.6
30/08/2011
3.99
 607,310 3.95 4.11 3.95 61,200 46,000 0.1
29/08/2011
3.95
 532,330 3.79 3.95 3.83 300 50,820 -0.5
26/08/2011
3.79
 480,810 3.75 3.83 3.71 10,670 0 0.1
25/08/2011
3.75
 246,520 3.71 3.75 3.67 264,510 1,500 2.4
24/08/2011
3.71
 508,970 3.67 3.75 3.67 292,000 0 2.7
23/08/2011
3.67
 730,640 3.62 3.71 3.62 438,840 3,970 3.9
22/08/2011
3.62
 109,390 3.62 3.67 3.62 29,380 0 0.3
19/08/2011
3.62
 277,610 3.62 3.62 3.58 0 12,780 -0.1
18/08/2011
3.62
 162,510 3.62 3.67 3.62 400,000 6,290 3.5
17/08/2011
3.62
 107,510 3.67 3.67 3.62 6,200 0 0.1
16/08/2011
3.67
 76,780 3.62 3.67 3.58 0 20,290 -0.2
15/08/2011
3.62
 62,870 3.58 3.62 3.58 0 0 0
12/08/2011
3.58
 86,740 3.62 3.62 3.58 1,000 451,910 -3.9
11/08/2011
3.62
 294,300 3.54 3.62 3.50 0 31,270 -0.3
10/08/2011
3.54
 51,850 3.50 3.58 3.54 1,000 0 0.0
09/08/2011
3.50
 408,390 3.58 3.58 3.50 253,360 42,700 1.8
08/08/2011
3.58
 839,780 3.71 3.71 3.58 878,100 514,650 3.3
05/08/2011
3.71
 400,910 3.71 3.71 3.62 199,450 0 1.8
04/08/2011
3.71
 337,050 3.62 3.71 3.62 200,000 0 1.8
03/08/2011
3.62
 453,200 3.62 3.62 3.58 308,190 37,970 2.4
02/08/2011
3.62
 595,910 3.62 3.67 3.58 170,420 330 1.5
01/08/2011
3.62
 488,810 3.62 3.71 3.62 200,000 0 1.8
29/07/2011
3.62
 385,860 3.58 3.71 3.58 94,000 0 0.8
28/07/2011
3.58
 158,910 3.54 3.62 3.54 63,120 0 0.6
27/07/2011
3.54
 173,220 3.54 3.58 3.50 590 8,490 -0.1
26/07/2011
3.54
 206,520 3.54 3.54 3.50 500 59,030 -0.5
25/07/2011
3.54
 295,310 3.67 3.67 3.54 105,000 5,340 0.9
22/07/2011
3.67
 505,220 3.71 3.75 3.67 200,000 500 1.8
21/07/2011
3.71
 929,140 3.54 3.71 3.54 225,000 0 2.0
20/07/2011
3.54
 138,530 3.50 3.54 3.46 11,250 0 0.1
19/07/2011
3.50
 178,640 3.46 3.50 3.46 56,250 4,000 0.4
18/07/2011
3.46
 37,580 3.46 3.50 3.46 107,500 0 0.9
15/07/2011
3.46
 168,650 3.50 3.50 3.46 0 0 0
14/07/2011
3.50
 102,080 3.46 3.50 3.46 0 0 0
13/07/2011
3.46
 232,290 3.46 3.50 3.46 2,010 0 0.0
12/07/2011
3.46
 226,310 3.46 3.46 3.42 0 0 0
11/07/2011
3.46
 203,620 3.46 3.50 3.42 0 0 0
08/07/2011
3.46
 257,860 3.42 3.50 3.42 30,050 0 0.3
07/07/2011
3.42
 115,760 3.42 3.50 3.42 0 10,640 -0.1
06/07/2011
3.42
 178,660 3.42 3.46 3.38 50,000 0 0.4
05/07/2011
3.42
 131,260 3.42 3.50 3.42 0 0 0
04/07/2011
3.42
 213,630 3.42 3.42 3.38 2,200 0 0.0
01/07/2011
3.42
 517,000 3.46 3.46 3.34 50 19,080 -0.2
30/06/2011
3.46
 162,970 3.46 3.50 3.42 0 3,350 -0.0
29/06/2011
3.46
 224,260 3.46 3.50 3.42 0 0 0
28/06/2011
3.46
 605,310 3.38 3.54 3.42 82,860 85,000 -0.0
27/06/2011
3.38
 675,880 3.42 3.46 3.38 0 439,300 -3.7
24/06/2011
3.42
 550,480 3.46 3.50 3.42 60,600 376,600 -2.7
23/06/2011
3.46
 226,220 3.50 3.50 3.38 15,000 0 0.1
22/06/2011
3.50
 398,140 3.54 3.54 3.46 100 201,060 -1.7
21/06/2011
3.54
 427,160 3.46 3.58 3.42 50 202,170 -1.7
20/06/2011
3.46
 1,074,380 3.34 3.50 3.38 500 653,120 -5.5
17/06/2011
3.34
 1,641,530 3.46 3.54 3.34 0 1,473,140 -12.3
16/06/2011
3.46
 1,221,500 3.50 3.50 3.42 6,100 1,140,060 -9.7
15/06/2011
3.50
 955,710 3.62 3.67 3.46 11,000 874,740 -7.4
14/06/2011
3.62
 1,100,240 3.58 3.71 3.54 30,000 968,240 -8.4
13/06/2011
3.58
 925,160 3.71 3.75 3.58 57,000 899,840 -7.5
10/06/2011
3.71
 713,870 3.71 3.79 3.71 2,400 701,940 -6.4
09/06/2011
3.71
 172,470 3.79 3.79 3.71 100 156,830 -1.4
08/06/2011
3.79
 80,430 3.79 3.87 3.75 0 54,190 -0.5
07/06/2011
3.79
 175,810 3.67 3.83 3.75 25,000 96,610 -0.7
06/06/2011
3.67
 48,030 3.79 3.79 3.62 0 26,070 -0.2
03/06/2011
3.79
 131,620 3.87 3.95 3.75 52,460 19,280 0.3
02/06/2011
3.87
 160,990 3.71 3.87 3.75 42,060 18,180 0.2
01/06/2011
3.71
 150,850 3.54 3.71 3.54 51,240 18,180 0.3
31/05/2011
3.54
 84,740 3.58 3.58 3.46 9,500 18,180 -0.1
30/05/2011
3.58
 118,910 3.75 3.79 3.58 8,300 18,180 -0.1
27/05/2011
3.75
 195,450 3.62 3.75 3.46 7,360 18,230 -0.1
26/05/2011
3.62
 300,850 3.46 3.62 3.30 0 110 -0.0
25/05/2011
3.46
 151,570 3.62 3.62 3.46 0 48,640 -0.4
24/05/2011
3.62
 191,370 3.79 3.79 3.62 0 38,500 -0.3
23/05/2011
3.79
 103,220 3.95 3.95 3.79 0 21,560 -0.2

Chính sách bảo mật | Điều khoản sử dụng |