CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
0.20
(0.49%)
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
(2026-08-17) 		-0.50 -1.20% 104,200 -2,311 0
41
41.80
41.20
2 tháng
(2026-07-16) 		0.03 0.07% 255,000 -12,211 0
40.92
42.08
41.20
3 tháng
(2026-06-16) 		-0.12 -0.29% 330,200 -22,271 0
40.78
42.08
41.20
6 tháng
(2026-03-18) 		-0.45 -1.10% 747,600 -16,125 -0.3
40.78
42.08
41.20
12 tháng
(2025-09-19) 		-1.78 -4.15% 3,230,900 -728,725 -31.1
38.86
42.78
41.20
24 tháng
(2024-09-24) 		-1.89 -4.40% 8,872,300 -2,934,542 -133.8
38.86
47.73
41.20
36 tháng
(2023-10-02) 		5.25 14.68% 13,443,600 -2,920,242 -133.2
34.93
47.73
41.20
60 tháng
(2021-10-11) 		17.54 74.76% 70,605,100 -2,058,875 -102.4
19.02
47.73
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2011
3.89
 97,670 3.89 3.89 3.85 64,440 0 0.6
08/11/2011
3.89
 76,730 3.92 3.92 3.85 14,940 6,680 0.1
07/11/2011
3.92
 266,520 3.89 3.92 3.85 116,240 15,000 1.0
04/11/2011
3.89
 102,560 3.89 3.92 3.85 0 15,000 -0.1
03/11/2011
3.89
 312,470 3.77 3.89 3.85 0 0 0
02/11/2011
3.77
 230,010 3.85 3.85 3.77 58,970 85,880 -0.3
01/11/2011
3.85
 21,810 3.89 3.89 3.85 0 0 0
31/10/2011
3.89
 103,470 3.92 3.92 3.89 0 17,000 -0.2
28/10/2011
3.92
 52,530 3.85 3.92 3.85 0 5,090 -0.1
27/10/2011
3.85
 41,660 3.85 3.89 3.85 0 0 0
26/10/2011
3.85
 27,560 3.81 3.85 3.81 0 0 0
25/10/2011
3.81
 72,530 3.81 3.81 3.77 400 0 0.0
24/10/2011
3.81
 62,490 3.85 3.89 3.81 0 0 0
21/10/2011
3.85
 46,530 3.85 3.89 3.77 2,940 110 0.0
20/10/2011
3.85
 57,350 3.85 3.85 3.81 0 0 0
19/10/2011
3.85
 57,620 3.85 3.89 3.85 10,000 0 0.1
18/10/2011
3.85
 139,990 3.85 3.85 3.81 107,060 0 1.1
17/10/2011
3.85
 84,030 3.85 3.85 3.85 0 0 0
14/10/2011
3.85
 57,770 3.85 3.89 3.85 0 10,260 -0.1
13/10/2011
3.85
 164,570 3.85 3.89 3.81 100 0 0.0
12/10/2011
3.85
 129,060 3.92 3.92 3.85 5,500 0 0.1
11/10/2011
3.92
 68,870 3.89 3.92 3.85 0 15,290 -0.2
10/10/2011
3.89
 27,030 3.92 3.96 3.89 100 7,630 -0.1
07/10/2011
3.92
 223,090 3.92 3.92 3.89 177,500 5,310 1.7
06/10/2011
3.92
 212,120 3.89 3.96 3.89 0 0 0
05/10/2011
3.89
 406,880 3.89 3.89 3.85 200,000 3,280 2.0
04/10/2011
3.89
 472,960 3.89 3.92 3.85 257,740 107,310 1.5
03/10/2011
3.89
 103,900 3.96 4.00 3.89 590 0 0.0
30/09/2011
3.96
 137,690 3.96 3.96 3.89 0 45,730 -0.5
29/09/2011
3.96
 160,400 3.96 3.96 3.89 0 47,000 -0.5
28/09/2011
3.96
 307,960 3.96 4.04 3.96 50 22,780 -0.2
27/09/2011
3.96
 510,120 4.04 4.04 3.96 40,000 60,820 -0.2
26/09/2011
4.04
 226,210 4.04 4.08 3.96 7,060 49,370 -0.4
23/09/2011
4.04
 408,850 4.12 4.12 4.00 180,000 0 1.9
22/09/2011
4.12
 193,690 4.08 4.12 4.04 1,000 820 0.0
21/09/2011
4.08
 413,990 4.12 4.12 4.08 192,040 52,300 1.5
20/09/2011
4.12
 335,810 4.12 4.16 4.08 210,000 0 2.2
19/09/2011
4.12
 442,230 4.04 4.12 4.00 129,010 0 1.3
16/09/2011
4.04
 718,970 4.08 4.08 4.00 196,000 0 2.0
15/09/2011
4.08
 689,280 4.16 4.16 4.00 252,970 2,560 2.6
14/09/2011
4.16
 843,950 4.23 4.27 4.16 419,890 0 4.5
13/09/2011
4.23
 498,280 4.20 4.27 4.20 174,540 2,930 1.9
12/09/2011
4.20
 443,530 4.16 4.27 4.16 156,010 9,580 1.6
09/09/2011
4.16
 811,360 4.00 4.16 3.96 91,050 500 1.0
08/09/2011
4.00
 804,350 3.92 4.08 3.92 47,000 6,600 0.4
07/09/2011
3.92
 637,140 3.89 3.96 3.89 257,990 242,010 0.2
06/09/2011
3.89
 805,830 3.85 3.92 3.77 581,730 50,000 5.3
05/09/2011
3.85
 775,900 3.92 3.92 3.85 356,870 372,860 -0.2
01/09/2011
3.92
 694,470 3.85 3.92 3.81 204,010 170,030 0.3
31/08/2011
3.85
 649,660 3.81 3.85 3.77 164,860 300 1.6
30/08/2011
3.81
 607,310 3.77 3.92 3.77 61,200 46,000 0.1
29/08/2011
3.77
 532,330 3.61 3.77 3.65 300 50,820 -0.5
26/08/2011
3.61
 480,810 3.57 3.65 3.54 10,670 0 0.1
25/08/2011
3.57
 246,520 3.54 3.57 3.50 264,510 1,500 2.4
24/08/2011
3.54
 508,970 3.50 3.57 3.50 292,000 0 2.7
23/08/2011
3.50
 730,640 3.46 3.54 3.46 438,840 3,970 3.9
22/08/2011
3.46
 109,390 3.46 3.50 3.46 29,380 0 0.3
19/08/2011
3.46
 277,610 3.46 3.46 3.42 0 12,780 -0.1
18/08/2011
3.46
 162,510 3.46 3.50 3.46 400,000 6,290 3.5
17/08/2011
3.46
 107,510 3.50 3.50 3.46 6,200 0 0.1
16/08/2011
3.50
 76,780 3.46 3.50 3.42 0 20,290 -0.2
15/08/2011
3.46
 62,870 3.42 3.46 3.42 0 0 0
12/08/2011
3.42
 86,740 3.46 3.46 3.42 1,000 451,910 -3.9
11/08/2011
3.46
 294,300 3.38 3.46 3.34 0 31,270 -0.3
10/08/2011
3.38
 51,850 3.34 3.42 3.38 1,000 0 0.0
09/08/2011
3.34
 408,390 3.42 3.42 3.34 253,360 42,700 1.8
08/08/2011
3.42
 839,780 3.54 3.54 3.42 878,100 514,650 3.3
05/08/2011
3.54
 400,910 3.54 3.54 3.46 199,450 0 1.8
04/08/2011
3.54
 337,050 3.46 3.54 3.46 200,000 0 1.8
03/08/2011
3.46
 453,200 3.46 3.46 3.42 308,190 37,970 2.4
02/08/2011
3.46
 595,910 3.46 3.50 3.42 170,420 330 1.5
01/08/2011
3.46
 488,810 3.46 3.54 3.46 200,000 0 1.8
29/07/2011
3.46
 385,860 3.42 3.54 3.42 94,000 0 0.8
28/07/2011
3.42
 158,910 3.38 3.46 3.38 63,120 0 0.6
27/07/2011
3.38
 173,220 3.38 3.42 3.34 590 8,490 -0.1
26/07/2011
3.38
 206,520 3.38 3.38 3.34 500 59,030 -0.5
25/07/2011
3.38
 295,310 3.50 3.50 3.38 105,000 5,340 0.9
22/07/2011
3.50
 505,220 3.54 3.57 3.50 200,000 500 1.8
21/07/2011
3.54
 929,140 3.38 3.54 3.38 225,000 0 2.0
20/07/2011
3.38
 138,530 3.34 3.38 3.30 11,250 0 0.1
19/07/2011
3.34
 178,640 3.30 3.34 3.30 56,250 4,000 0.4
18/07/2011
3.30
 37,580 3.30 3.34 3.30 107,500 0 0.9
15/07/2011
3.30
 168,650 3.34 3.34 3.30 0 0 0
14/07/2011
3.34
 102,080 3.30 3.34 3.30 0 0 0
13/07/2011
3.30
 232,290 3.30 3.34 3.30 2,010 0 0.0
12/07/2011
3.30
 226,310 3.30 3.30 3.26 0 0 0
11/07/2011
3.30
 203,620 3.30 3.34 3.26 0 0 0
08/07/2011
3.30
 257,860 3.26 3.34 3.26 30,050 0 0.3
07/07/2011
3.26
 115,760 3.26 3.34 3.26 0 10,640 -0.1
06/07/2011
3.26
 178,660 3.26 3.30 3.22 50,000 0 0.4
05/07/2011
3.26
 131,260 3.26 3.34 3.26 0 0 0
04/07/2011
3.26
 213,630 3.26 3.26 3.22 2,200 0 0.0
01/07/2011
3.26
 517,000 3.30 3.30 3.19 50 19,080 -0.2
30/06/2011
3.30
 162,970 3.30 3.34 3.26 0 3,350 -0.0
29/06/2011
3.30
 224,260 3.30 3.34 3.26 0 0 0
28/06/2011
3.30
 605,310 3.22 3.38 3.26 82,860 85,000 -0.0
27/06/2011
3.22
 675,880 3.26 3.30 3.22 0 439,300 -3.7
24/06/2011
3.26
 550,480 3.30 3.34 3.26 60,600 376,600 -2.7
23/06/2011
3.30
 226,220 3.34 3.34 3.22 15,000 0 0.1
22/06/2011
3.34
 398,140 3.38 3.38 3.30 100 201,060 -1.7

Chính sách bảo mật | Điều khoản sử dụng |