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)
11/02/2011
5.04
 56,380 5.08 5.12 5.00 20,760 0 0.3
10/02/2011
5.08
 78,230 5.00 5.08 5.00 0 1,650 -0.0
09/02/2011
5.00
 252,690 5.08 5.12 5.00 14,700 118,080 -1.3
08/02/2011
5.08
 167,030 5.21 5.21 5.08 78,270 64,360 0.2
28/01/2011
5.21
 177,870 5.17 5.21 5.12 119,080 0 1.5
27/01/2011
5.17
 195,340 5.08 5.17 5.04 151,700 0 1.9
26/01/2011
5.08
 75,150 5.00 5.08 4.96 20,290 0 0.2
25/01/2011
5.00
 109,780 5.00 5.04 4.96 90,390 1,780 1.1
24/01/2011
5.00
 79,110 5.04 5.12 5.00 26,860 0 0.3
21/01/2011
5.04
 259,300 5.04 5.12 5.00 90,910 500 1.1
20/01/2011
5.04
 443,330 5.12 5.12 5.00 106,830 414,990 -3.7
19/01/2011
5.12
 323,240 5.08 5.12 5.04 261,780 1,000 3.2
18/01/2011
5.08
 151,440 5.12 5.12 5.04 131,910 0 1.6
17/01/2011
5.12
 167,780 5.12 5.17 5.08 72,330 0 0.9
14/01/2011
5.12
 199,560 5.08 5.12 5.04 128,000 0 1.6
13/01/2011
5.08
 108,810 5.00 5.08 5.00 27,470 0 0.3
12/01/2011
5.00
 95,780 4.96 5.00 4.96 47,860 17,440 0.4
11/01/2011
4.96
 321,900 5.00 5.00 4.92 250,230 11,420 2.8
10/01/2011
5.00
 142,040 5.00 5.00 4.96 107,440 19,500 1.1
07/01/2011
5.00
 73,650 4.96 5.08 4.96 3,400 0 0.0
06/01/2011
4.96
 326,740 5.12 5.12 4.96 24,580 300,300 -3.3
05/01/2011
5.12
 103,920 5.12 5.12 5.04 59,180 1,000 0.7
04/01/2011
5.12
 98,350 5.17 5.17 5.04 43,920 31,470 0.2
31/12/2010
5.17
 71,380 5.17 5.21 5.04 290 3,500 -0.0
30/12/2010
5.17
 116,380 5.17 5.17 5.08 68,290 0 0.8
29/12/2010
5.17
 191,330 5.17 5.17 5.08 10,390 990 0.1
28/12/2010
5.17
 93,700 5.08 5.21 5.08 13,660 0 0.2
27/12/2010
5.08
 172,190 5.12 5.17 5.08 31,290 0 0.4
24/12/2010
5.12
 159,160 5.17 5.17 5.08 59,900 0 0.7
23/12/2010
5.17
 355,370 5.17 5.17 5.08 87,260 30,160 0.7
22/12/2010
5.17
 290,100 5.25 5.29 5.17 101,140 25,410 0.9
21/12/2010
5.25
 458,260 5.21 5.25 5.04 242,310 53,000 2.4
20/12/2010
5.21
 331,620 5.29 5.29 5.17 11,310 0 0.1
17/12/2010
5.29
 554,970 5.17 5.29 5.12 126,370 105,550 0.2
16/12/2010
5.17
 395,190 5.25 5.25 5.08 91,150 0 1.1
15/12/2010
5.25
 557,800 5.37 5.46 5.25 27,630 0 0.4
14/12/2010
5.37
 1,178,620 5.42 5.46 5.17 313,760 0 4.0
13/12/2010
5.42
 1,123,670 5.21 5.46 5.33 45,870 85,600 -0.5
10/12/2010
5.21
 687,040 5.04 5.21 5.04 76,550 0 0.9
09/12/2010
5.04
 504,750 4.83 5.04 4.83 363,700 12,600 4.2
08/12/2010
4.83
 765,840 4.96 5.00 4.83 500,200 255,050 2.9
07/12/2010
4.96
 617,120 5.00 5.04 4.96 275,050 8,870 3.2
06/12/2010
5.00
 1,099,980 5.00 5.12 4.87 298,740 44,900 3.0
03/12/2010
5.00
 849,380 5.04 5.21 5.00 0 98,460 -1.2
02/12/2010
5.04
 730,650 4.96 5.08 4.92 400,000 104,450 3.5
01/12/2010
4.96
 544,570 5.00 5.00 4.96 371,280 11,400 4.3
30/11/2010
5.00
 1,251,110 4.87 5.08 4.92 549,500 0 6.6
29/11/2010
4.87
 888,530 4.83 4.87 4.79 652,400 310 7.6
26/11/2010
4.83
 684,380 4.79 4.92 4.79 500,100 0 5.8
25/11/2010
4.79
 621,270 4.67 4.79 4.67 523,190 0 6.0
24/11/2010
4.67
 841,350 4.54 4.71 4.50 591,030 25,000 6.3
23/11/2010
4.54
 357,240 4.50 4.54 4.46 143,260 53,000 1.0
22/11/2010
4.50
 283,800 4.46 4.50 4.37 47,920 10,000 0.4
19/11/2010
4.46
 392,840 4.50 4.58 4.46 27,050 50,000 -0.2
18/11/2010
4.50
 825,230 4.50 4.58 4.50 25,900 550,990 -5.7
17/11/2010
4.50
 502,980 4.50 4.58 4.50 0 74,760 -0.8
16/11/2010
4.50
 514,360 4.58 4.58 4.50 18,170 0 0.2
15/11/2010
4.58
 282,320 4.67 4.67 4.54 3,930 0 0.0
12/11/2010
4.67
 1,108,770 4.67 4.67 4.50 60,160 0 0.7
11/11/2010
4.67
 371,340 4.75 4.75 4.67 0 1,700 -0.0
10/11/2010
4.75
 1,072,400 4.75 4.79 4.67 52,620 90,000 -0.4
09/11/2010
4.75
 694,900 4.87 4.87 4.75 31,750 16,970 0.2
08/11/2010
4.87
 747,780 5.04 5.04 4.87 0 22,000 -0.3
05/11/2010
5.04
 1,175,870 5.04 5.12 5.04 547,630 100,000 5.5
04/11/2010
5.04
 2,544,500 4.87 5.08 4.87 523,580 100 6.3
03/11/2010
4.87
 787,590 4.83 4.92 4.83 547,630 4,570 6.4
02/11/2010
4.83
 666,100 4.79 4.83 4.75 500,000 3,000 5.7
01/11/2010
4.79
 780,010 4.67 4.79 4.67 547,640 6,900 6.2
29/10/2010
4.67
 688,310 4.58 4.71 4.58 506,500 3,570 5.6
28/10/2010
4.58
 696,350 4.58 4.62 4.58 500,000 0 5.5
27/10/2010
4.58
 424,140 4.67 4.71 4.58 55,350 0 0.6
26/10/2010
4.67
 191,590 4.58 4.71 4.58 2,900 0 0.0
25/10/2010
4.58
 209,530 4.62 4.62 4.54 5,300 0 0.1
22/10/2010
4.62
 202,500 4.54 4.62 4.54 66,530 0 0.7
21/10/2010
4.54
 792,920 4.67 4.71 4.54 47,660 732,070 -7.6
20/10/2010
4.67
 265,630 4.83 4.83 4.67 4,500 0 0.1
19/10/2010
4.83
 346,280 4.92 4.92 4.79 49,280 1,950 0.5
18/10/2010
4.92
 166,480 4.87 4.92 4.83 9,350 0 0.1
15/10/2010
4.87
 300,520 4.92 4.92 4.83 96,070 0 1.1
14/10/2010
4.92
 318,780 4.87 4.92 4.83 22,100 0 0.3
13/10/2010
4.87
 246,660 4.83 4.92 4.83 73,410 0 0.9
12/10/2010
4.83
 328,270 4.92 4.92 4.83 0 125,890 -1.5
11/10/2010
4.92
 303,700 4.96 4.96 4.92 200 139,020 -1.6
08/10/2010
4.96
 332,710 4.96 4.96 4.92 71,330 150,000 -0.9
07/10/2010
4.96
 513,170 5.00 5.00 4.92 91,100 132,170 -0.5
06/10/2010
5.00
 312,790 4.96 5.00 4.96 178,510 5,640 2.1
05/10/2010
4.96
 512,980 4.92 4.96 4.87 128,180 0 1.5
04/10/2010
4.92
 747,830 4.96 5.00 4.87 196,290 0 2.3
01/10/2010
4.96
 292,470 5.00 5.00 4.96 96,750 1,290 1.1
30/09/2010
5.00
 315,650 5.00 5.00 4.92 115,480 3,580 1.3
29/09/2010
5.00
 714,350 5.00 5.08 4.96 118,140 0 1.4
28/09/2010
5.00
 246,010 4.96 5.04 4.96 68,610 0 0.8
27/09/2010
4.96
 593,420 4.92 5.00 4.92 1,000 0 0.0
24/09/2010
4.92
 245,280 4.92 4.96 4.87 0 0 0
23/09/2010
4.92
 382,270 4.96 4.96 4.87 51,660 0 0.6
22/09/2010
4.96
 350,000 4.92 5.00 4.92 37,560 0 0.4
21/09/2010
4.92
 405,020 5.00 5.00 4.92 0 210,180 -2.5
20/09/2010
5.00
 614,230 5.04 5.08 4.96 33,730 1,650 0.4
17/09/2010
5.04
 516,510 5.08 5.08 5.00 3,000 100,000 -1.2
16/09/2010
5.08
 918,470 5.12 5.17 4.96 43,470 100,800 -0.7

Chính sách bảo mật | Điều khoản sử dụng |