CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.70
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
(2026-05-20) 		0.30 0.71% 97,900 -12,655 0
42.35
42.80
42.70
2 tháng
(2026-04-20) 		-0.05 -0.12% 204,800 -14,555 0
42.35
43
42.70
3 tháng
(2026-03-23) 		-0.25 -0.58% 377,700 6,241 0
42.35
43.10
42.70
6 tháng
(2025-12-22) 		0.19 0.44% 1,455,400 -2,959 -0.4
42.35
43.15
42.70
12 tháng
(2025-06-24) 		0.14 0.32% 4,474,500 -1,480,759 -66.0
40.26
46.17
42.70
24 tháng
(2024-07-01) 		-1.74 -3.91% 9,325,200 -2,966,376 -136.1
40.26
49.45
42.70
36 tháng
(2023-07-05) 		5.15 13.71% 15,321,700 -2,811,276 -129.1
36.19
49.45
42.70
60 tháng
(2021-07-15) 		25.96 155.15% 76,068,700 -2,268,209 -107.7
16.14
49.45
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2011
3.58
 162,510 3.58 3.62 3.58 400,000 6,290 3.5
17/08/2011
3.58
 107,510 3.62 3.62 3.58 6,200 0 0.1
16/08/2011
3.62
 76,780 3.58 3.62 3.54 0 20,290 -0.2
15/08/2011
3.58
 62,870 3.54 3.58 3.54 0 0 0
12/08/2011
3.54
 86,740 3.58 3.58 3.54 1,000 451,910 -3.9
11/08/2011
3.58
 294,300 3.50 3.58 3.46 0 31,270 -0.3
10/08/2011
3.50
 51,850 3.46 3.54 3.50 1,000 0 0.0
09/08/2011
3.46
 408,390 3.54 3.54 3.46 253,360 42,700 1.8
08/08/2011
3.54
 839,780 3.66 3.66 3.54 878,100 514,650 3.3
05/08/2011
3.66
 400,910 3.66 3.66 3.58 199,450 0 1.8
04/08/2011
3.66
 337,050 3.58 3.66 3.58 200,000 0 1.8
03/08/2011
3.58
 453,200 3.58 3.58 3.54 308,190 37,970 2.4
02/08/2011
3.58
 595,910 3.58 3.62 3.54 170,420 330 1.5
01/08/2011
3.58
 488,810 3.58 3.66 3.58 200,000 0 1.8
29/07/2011
3.58
 385,860 3.54 3.66 3.54 94,000 0 0.8
28/07/2011
3.54
 158,910 3.50 3.58 3.50 63,120 0 0.6
27/07/2011
3.50
 173,220 3.50 3.54 3.46 590 8,490 -0.1
26/07/2011
3.50
 206,520 3.50 3.50 3.46 500 59,030 -0.5
25/07/2011
3.50
 295,310 3.62 3.62 3.50 105,000 5,340 0.9
22/07/2011
3.62
 505,220 3.66 3.70 3.62 200,000 500 1.8
21/07/2011
3.66
 929,140 3.50 3.66 3.50 225,000 0 2.0
20/07/2011
3.50
 138,530 3.46 3.50 3.42 11,250 0 0.1
19/07/2011
3.46
 178,640 3.42 3.46 3.42 56,250 4,000 0.4
18/07/2011
3.42
 37,580 3.42 3.46 3.42 107,500 0 0.9
15/07/2011
3.42
 168,650 3.46 3.46 3.42 0 0 0
14/07/2011
3.46
 102,080 3.42 3.46 3.42 0 0 0
13/07/2011
3.42
 232,290 3.42 3.46 3.42 2,010 0 0.0
12/07/2011
3.42
 226,310 3.42 3.42 3.38 0 0 0
11/07/2011
3.42
 203,620 3.42 3.46 3.38 0 0 0
08/07/2011
3.42
 257,860 3.38 3.46 3.38 30,050 0 0.3
07/07/2011
3.38
 115,760 3.38 3.46 3.38 0 10,640 -0.1
06/07/2011
3.38
 178,660 3.38 3.42 3.34 50,000 0 0.4
05/07/2011
3.38
 131,260 3.38 3.46 3.38 0 0 0
04/07/2011
3.38
 213,630 3.38 3.38 3.34 2,200 0 0.0
01/07/2011
3.38
 517,000 3.42 3.42 3.30 50 19,080 -0.2
30/06/2011
3.42
 162,970 3.42 3.46 3.38 0 3,350 -0.0
29/06/2011
3.42
 224,260 3.42 3.46 3.38 0 0 0
28/06/2011
3.42
 605,310 3.34 3.50 3.38 82,860 85,000 -0.0
27/06/2011
3.34
 675,880 3.38 3.42 3.34 0 439,300 -3.7
24/06/2011
3.38
 550,480 3.42 3.46 3.38 60,600 376,600 -2.7
23/06/2011
3.42
 226,220 3.46 3.46 3.34 15,000 0 0.1
22/06/2011
3.46
 398,140 3.50 3.50 3.42 100 201,060 -1.7
21/06/2011
3.50
 427,160 3.42 3.54 3.38 50 202,170 -1.7
20/06/2011
3.42
 1,074,380 3.30 3.46 3.34 500 653,120 -5.5
17/06/2011
3.30
 1,641,530 3.42 3.50 3.30 0 1,473,140 -12.3
16/06/2011
3.42
 1,221,500 3.46 3.46 3.38 6,100 1,140,060 -9.7
15/06/2011
3.46
 955,710 3.58 3.62 3.42 11,000 874,740 -7.4
14/06/2011
3.58
 1,100,240 3.54 3.66 3.50 30,000 968,240 -8.4
13/06/2011
3.54
 925,160 3.66 3.70 3.54 57,000 899,840 -7.5
10/06/2011
3.66
 713,870 3.66 3.74 3.66 2,400 701,940 -6.4
09/06/2011
3.66
 172,470 3.74 3.74 3.66 100 156,830 -1.4
08/06/2011
3.74
 80,430 3.74 3.82 3.70 0 54,190 -0.5
07/06/2011
3.74
 175,810 3.62 3.78 3.70 25,000 96,610 -0.7
06/06/2011
3.62
 48,030 3.74 3.74 3.58 0 26,070 -0.2
03/06/2011
3.74
 131,620 3.82 3.90 3.70 52,460 19,280 0.3
02/06/2011
3.82
 160,990 3.66 3.82 3.70 42,060 18,180 0.2
01/06/2011
3.66
 150,850 3.50 3.66 3.50 51,240 18,180 0.3
31/05/2011
3.50
 84,740 3.54 3.54 3.42 9,500 18,180 -0.1
30/05/2011
3.54
 118,910 3.70 3.74 3.54 8,300 18,180 -0.1
27/05/2011
3.70
 195,450 3.58 3.70 3.42 7,360 18,230 -0.1
26/05/2011
3.58
 300,850 3.42 3.58 3.26 0 110 -0.0
25/05/2011
3.42
 151,570 3.58 3.58 3.42 0 48,640 -0.4
24/05/2011
3.58
 191,370 3.74 3.74 3.58 0 38,500 -0.3
23/05/2011
3.74
 103,220 3.90 3.90 3.74 0 21,560 -0.2
20/05/2011
3.90
 182,510 3.94 3.94 3.82 2,200 92,940 -0.9
19/05/2011
3.94
 82,860 3.99 4.03 3.90 0 4,390 -0.0
18/05/2011
3.99
 108,520 3.99 4.03 3.94 0 0 0
17/05/2011
3.99
 49,980 3.99 4.03 3.90 0 0 0
16/05/2011
3.99
 55,300 3.99 4.03 3.99 0 1,780 -0.0
13/05/2011
3.99
 36,500 4.03 4.03 3.99 0 2,660 -0.0
12/05/2011
4.03
 70,840 4.03 4.03 3.99 100 7,680 -0.1
11/05/2011
4.03
 75,350 4.07 4.07 4.03 0 0 0
10/05/2011
4.07
 65,310 4.07 4.07 4.03 0 0 0
09/05/2011
4.07
 43,230 4.11 4.11 4.03 340 4,500 -0.0
06/05/2011
4.11
 66,580 4.11 4.11 4.03 1,000 29,970 -0.3
05/05/2011
4.11
 90,090 4.11 4.11 4.03 22,980 1,500 0.2
04/05/2011
4.11
 109,510 4.15 4.15 4.03 0 1,280 -0.0
29/04/2011
4.15
 80,440 4.07 4.19 4.07 23,220 1,780 0.2
28/04/2011
4.07
 51,470 4.15 4.15 4.07 0 4,510 -0.0
27/04/2011
4.15
 93,260 4.11 4.15 4.07 46,900 0 0.5
26/04/2011
4.11
 97,750 4.23 4.23 4.07 23,630 1,060 0.2
25/04/2011
4.23
 50,930 4.07 4.23 4.07 0 1,500 -0.0
22/04/2011
4.07
 113,710 4.19 4.19 4.07 0 0 0
21/04/2011
4.19
 105,690 4.23 4.27 4.15 0 4,000 -0.0
20/04/2011
4.23
 164,750 4.23 4.27 4.15 59,240 41,000 0.2
19/04/2011
4.23
 68,200 4.15 4.23 4.15 23,360 4,850 0.2
18/04/2011
4.15
 24,419 4.35 4.39 4.15 11,480 204,990 -2.0
15/04/2011
4.35
 119,040 4.31 4.39 4.31 24,820 41,000 -0.2
14/04/2011
4.31
 109,690 4.39 4.39 4.27 0 29,530 -0.3
13/04/2011
4.39
 201,090 4.47 4.47 4.39 0 145,060 -1.6
08/04/2011
4.47
 68,600 4.47 4.47 4.39 33,720 11,060 0.3
07/04/2011
4.47
 57,420 4.43 4.47 4.39 11,190 890 0.1
06/04/2011
4.43
 169,710 4.39 4.43 4.39 0 0 0
05/04/2011
4.39
 224,930 4.43 4.43 4.35 0 32,680 -0.4
04/04/2011
4.43
 140,920 4.43 4.43 4.39 9,710 0 0.1
01/04/2011
4.43
 221,250 4.43 4.47 4.39 0 114,000 -1.2
31/03/2011
4.43
 77,220 4.47 4.51 4.43 0 19,930 -0.2
30/03/2011
4.47
 64,940 4.47 4.59 4.43 23,080 6,590 0.2
29/03/2011
4.47
 185,720 4.59 4.59 4.47 0 18,000 -0.2
28/03/2011
4.59
 43,850 4.59 4.59 4.55 1,100 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |