CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43
-0.45
(-1.04%)
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)
20/05/2011
3.95
 182,510 3.99 3.99 3.87 2,200 92,940 -0.9
19/05/2011
3.99
 82,860 4.03 4.07 3.95 0 4,390 -0.0
18/05/2011
4.03
 108,520 4.03 4.07 3.99 0 0 0
17/05/2011
4.03
 49,980 4.03 4.07 3.95 0 0 0
16/05/2011
4.03
 55,300 4.03 4.07 4.03 0 1,780 -0.0
13/05/2011
4.03
 36,500 4.07 4.07 4.03 0 2,660 -0.0
12/05/2011
4.07
 70,840 4.07 4.07 4.03 100 7,680 -0.1
11/05/2011
4.07
 75,350 4.11 4.11 4.07 0 0 0
10/05/2011
4.11
 65,310 4.11 4.11 4.07 0 0 0
09/05/2011
4.11
 43,230 4.15 4.15 4.07 340 4,500 -0.0
06/05/2011
4.15
 66,580 4.15 4.15 4.07 1,000 29,970 -0.3
05/05/2011
4.15
 90,090 4.15 4.15 4.07 22,980 1,500 0.2
04/05/2011
4.15
 109,510 4.19 4.19 4.07 0 1,280 -0.0
29/04/2011
4.19
 80,440 4.11 4.24 4.11 23,220 1,780 0.2
28/04/2011
4.11
 51,470 4.19 4.19 4.11 0 4,510 -0.0
27/04/2011
4.19
 93,260 4.15 4.19 4.11 46,900 0 0.5
26/04/2011
4.15
 97,750 4.28 4.28 4.11 23,630 1,060 0.2
25/04/2011
4.28
 50,930 4.11 4.28 4.11 0 1,500 -0.0
22/04/2011
4.11
 113,710 4.24 4.24 4.11 0 0 0
21/04/2011
4.24
 105,690 4.28 4.32 4.19 0 4,000 -0.0
20/04/2011
4.28
 164,750 4.28 4.32 4.19 59,240 41,000 0.2
19/04/2011
4.28
 68,200 4.19 4.28 4.19 23,360 4,850 0.2
18/04/2011
4.19
 24,419 4.40 4.44 4.19 11,480 204,990 -2.0
15/04/2011
4.40
 119,040 4.36 4.44 4.36 24,820 41,000 -0.2
14/04/2011
4.36
 109,690 4.44 4.44 4.32 0 29,530 -0.3
13/04/2011
4.44
 201,090 4.52 4.52 4.44 0 145,060 -1.6
08/04/2011
4.52
 68,600 4.52 4.52 4.44 33,720 11,060 0.3
07/04/2011
4.52
 57,420 4.48 4.52 4.44 11,190 890 0.1
06/04/2011
4.48
 169,710 4.44 4.48 4.44 0 0 0
05/04/2011
4.44
 224,930 4.48 4.48 4.40 0 32,680 -0.4
04/04/2011
4.48
 140,920 4.48 4.48 4.44 9,710 0 0.1
01/04/2011
4.48
 221,250 4.48 4.52 4.44 0 114,000 -1.2
31/03/2011
4.48
 77,220 4.52 4.56 4.48 0 19,930 -0.2
30/03/2011
4.52
 64,940 4.52 4.64 4.48 23,080 6,590 0.2
29/03/2011
4.52
 185,720 4.64 4.64 4.52 0 18,000 -0.2
28/03/2011
4.64
 43,850 4.64 4.64 4.60 1,100 10 0.0
25/03/2011
4.64
 163,640 4.72 4.72 4.60 6,000 0 0.1
24/03/2011
4.72
 79,310 4.76 4.76 4.68 0 0 0
23/03/2011
4.76
 236,090 4.60 4.76 4.60 123,040 0 1.4
22/03/2011
4.60
 171,640 4.60 4.68 4.60 31,700 8,700 0.3
21/03/2011
4.60
 118,640 4.48 4.68 4.60 5,000 22,390 -0.2
18/03/2011
4.48
 437,020 4.48 4.56 4.44 20,000 274,250 -2.8
17/03/2011
4.48
 179,750 4.52 4.56 4.48 0 109,010 -1.2
16/03/2011
4.52
 197,000 4.56 4.60 4.44 6,640 67,970 -0.7
15/03/2011
4.56
 106,920 4.60 4.64 4.56 0 74,770 -0.8
14/03/2011
4.60
 102,590 4.76 4.76 4.60 0 1,100 -0.0
11/03/2011
4.76
 139,460 4.72 4.85 4.76 15,200 1,280 0.2
10/03/2011
4.72
 183,970 4.56 4.72 4.56 46,150 0 0.5
09/03/2011
4.56
 162,510 4.64 4.64 4.52 81,000 20,000 0.7
08/03/2011
4.64
 213,230 4.64 4.68 4.56 140,600 0 1.6
07/03/2011
4.64
 113,960 4.64 4.68 4.60 32,290 10,000 0.3
04/03/2011
4.64
 203,520 4.72 4.76 4.64 62,410 12,570 0.6
03/03/2011
4.72
 170,600 4.85 4.85 4.72 70,000 0 0.8
02/03/2011
4.85
 269,660 4.97 4.97 4.76 42,960 0 0.5
01/03/2011
4.97
 83,250 4.97 4.97 4.93 17,360 4,100 0.2
28/02/2011
4.97
 155,720 5.01 5.09 4.93 60,000 5,370 0.7
25/02/2011
5.01
 181,690 5.13 5.13 5.01 27,000 105,870 -1.0
24/02/2011
5.13
 441,260 5.13 5.13 5.01 360,700 104,310 3.2
23/02/2011
5.13
 385,400 5.13 5.17 5.09 298,090 0 3.8
22/02/2011
5.13
 636,010 4.97 5.17 4.89 361,730 284,180 1.0
21/02/2011
4.97
 901,820 5.17 5.17 4.93 332,180 0 4.1
18/02/2011
5.17
 573,260 5.17 5.17 5.13 225,850 1,780 2.8
17/02/2011
5.17
 396,880 5.13 5.21 5.09 187,400 2,000 2.3
16/02/2011
5.13
 248,890 5.13 5.17 5.13 158,720 33,470 1.6
15/02/2011
5.13
 510,040 5.17 5.21 5.09 10,550 0 0.1
14/02/2011
5.17
 1,010,710 4.93 5.17 4.97 0 2,270 -0.0
11/02/2011
4.93
 56,380 4.97 5.01 4.89 20,760 0 0.3
10/02/2011
4.97
 78,230 4.89 4.97 4.89 0 1,650 -0.0
09/02/2011
4.89
 252,690 4.97 5.01 4.89 14,700 118,080 -1.3
08/02/2011
4.97
 167,030 5.09 5.09 4.97 78,270 64,360 0.2
28/01/2011
5.09
 177,870 5.05 5.09 5.01 119,080 0 1.5
27/01/2011
5.05
 195,340 4.97 5.05 4.93 151,700 0 1.9
26/01/2011
4.97
 75,150 4.89 4.97 4.85 20,290 0 0.2
25/01/2011
4.89
 109,780 4.89 4.93 4.85 90,390 1,780 1.1
24/01/2011
4.89
 79,110 4.93 5.01 4.89 26,860 0 0.3
21/01/2011
4.93
 259,300 4.93 5.01 4.89 90,910 500 1.1
20/01/2011
4.93
 443,330 5.01 5.01 4.89 106,830 414,990 -3.7
19/01/2011
5.01
 323,240 4.97 5.01 4.93 261,780 1,000 3.2
18/01/2011
4.97
 151,440 5.01 5.01 4.93 131,910 0 1.6
17/01/2011
5.01
 167,780 5.01 5.05 4.97 72,330 0 0.9
14/01/2011
5.01
 199,560 4.97 5.01 4.93 128,000 0 1.6
13/01/2011
4.97
 108,810 4.89 4.97 4.89 27,470 0 0.3
12/01/2011
4.89
 95,780 4.85 4.89 4.85 47,860 17,440 0.4
11/01/2011
4.85
 321,900 4.89 4.89 4.81 250,230 11,420 2.8
10/01/2011
4.89
 142,040 4.89 4.89 4.85 107,440 19,500 1.1
07/01/2011
4.89
 73,650 4.85 4.97 4.85 3,400 0 0.0
06/01/2011
4.85
 326,740 5.01 5.01 4.85 24,580 300,300 -3.3
05/01/2011
5.01
 103,920 5.01 5.01 4.93 59,180 1,000 0.7
04/01/2011
5.01
 98,350 5.05 5.05 4.93 43,920 31,470 0.2
31/12/2010
5.05
 71,380 5.05 5.09 4.93 290 3,500 -0.0
30/12/2010
5.05
 116,380 5.05 5.05 4.97 68,290 0 0.8
29/12/2010
5.05
 191,330 5.05 5.05 4.97 10,390 990 0.1
28/12/2010
5.05
 93,700 4.97 5.09 4.97 13,660 0 0.2
27/12/2010
4.97
 172,190 5.01 5.05 4.97 31,290 0 0.4
24/12/2010
5.01
 159,160 5.05 5.05 4.97 59,900 0 0.7
23/12/2010
5.05
 355,370 5.05 5.05 4.97 87,260 30,160 0.7
22/12/2010
5.05
 290,100 5.13 5.17 5.05 101,140 25,410 0.9
21/12/2010
5.13
 458,260 5.09 5.13 4.93 242,310 53,000 2.4
20/12/2010
5.09
 331,620 5.17 5.17 5.05 11,310 0 0.1
17/12/2010
5.17
 554,970 5.05 5.17 5.01 126,370 105,550 0.2

Chính sách bảo mật | Điều khoản sử dụng |