CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44.50
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
(2025-12-29) 		0 0% 170,800 8,000 0.4
44.30
44.50
44.50
2 tháng
(2025-12-01) 		0.50 1.14% 264,200 13,200 0.6
43.75
44.50
44.50
3 tháng
(2025-10-30) 		0.59 1.34% 672,500 -11,300 -0.5
43.50
44.75
44.50
6 tháng
(2025-08-01) 		-0.89 -1.96% 2,025,700 -742,300 -32.3
41.66
46.73
44.50
12 tháng
(2025-02-03) 		-2.89 -6.10% 6,018,700 -2,774,458 -126.4
41.66
51.18
44.50
24 tháng
(2024-02-15) 		-0.02 -0.04% 9,947,900 -2,846,917 -130.2
40.61
51.18
44.50
36 tháng
(2023-02-13) 		13.47 43.43% 18,508,200 -1,801,327 -90.4
31.03
51.18
44.50
60 tháng
(2021-02-23) 		29.65 199.74% 81,344,200 -2,507,450 -111.6
14.60
51.18
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |