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)
21/06/2011
3.38
 427,160 3.30 3.42 3.26 50 202,170 -1.7
20/06/2011
3.30
 1,074,380 3.19 3.34 3.22 500 653,120 -5.5
17/06/2011
3.19
 1,641,530 3.30 3.38 3.19 0 1,473,140 -12.3
16/06/2011
3.30
 1,221,500 3.34 3.34 3.26 6,100 1,140,060 -9.7
15/06/2011
3.34
 955,710 3.46 3.50 3.30 11,000 874,740 -7.4
14/06/2011
3.46
 1,100,240 3.42 3.54 3.38 30,000 968,240 -8.4
13/06/2011
3.42
 925,160 3.54 3.57 3.42 57,000 899,840 -7.5
10/06/2011
3.54
 713,870 3.54 3.61 3.54 2,400 701,940 -6.4
09/06/2011
3.54
 172,470 3.61 3.61 3.54 100 156,830 -1.4
08/06/2011
3.61
 80,430 3.61 3.69 3.57 0 54,190 -0.5
07/06/2011
3.61
 175,810 3.50 3.65 3.57 25,000 96,610 -0.7
06/06/2011
3.50
 48,030 3.61 3.61 3.46 0 26,070 -0.2
03/06/2011
3.61
 131,620 3.69 3.77 3.57 52,460 19,280 0.3
02/06/2011
3.69
 160,990 3.54 3.69 3.57 42,060 18,180 0.2
01/06/2011
3.54
 150,850 3.38 3.54 3.38 51,240 18,180 0.3
31/05/2011
3.38
 84,740 3.42 3.42 3.30 9,500 18,180 -0.1
30/05/2011
3.42
 118,910 3.57 3.61 3.42 8,300 18,180 -0.1
27/05/2011
3.57
 195,450 3.46 3.57 3.30 7,360 18,230 -0.1
26/05/2011
3.46
 300,850 3.30 3.46 3.15 0 110 -0.0
25/05/2011
3.30
 151,570 3.46 3.46 3.30 0 48,640 -0.4
24/05/2011
3.46
 191,370 3.61 3.61 3.46 0 38,500 -0.3
23/05/2011
3.61
 103,220 3.77 3.77 3.61 0 21,560 -0.2
20/05/2011
3.77
 182,510 3.81 3.81 3.69 2,200 92,940 -0.9
19/05/2011
3.81
 82,860 3.85 3.89 3.77 0 4,390 -0.0
18/05/2011
3.85
 108,520 3.85 3.89 3.81 0 0 0
17/05/2011
3.85
 49,980 3.85 3.89 3.77 0 0 0
16/05/2011
3.85
 55,300 3.85 3.89 3.85 0 1,780 -0.0
13/05/2011
3.85
 36,500 3.89 3.89 3.85 0 2,660 -0.0
12/05/2011
3.89
 70,840 3.89 3.89 3.85 100 7,680 -0.1
11/05/2011
3.89
 75,350 3.92 3.92 3.89 0 0 0
10/05/2011
3.92
 65,310 3.92 3.92 3.89 0 0 0
09/05/2011
3.92
 43,230 3.96 3.96 3.89 340 4,500 -0.0
06/05/2011
3.96
 66,580 3.96 3.96 3.89 1,000 29,970 -0.3
05/05/2011
3.96
 90,090 3.96 3.96 3.89 22,980 1,500 0.2
04/05/2011
3.96
 109,510 4.00 4.00 3.89 0 1,280 -0.0
29/04/2011
4.00
 80,440 3.92 4.04 3.92 23,220 1,780 0.2
28/04/2011
3.92
 51,470 4.00 4.00 3.92 0 4,510 -0.0
27/04/2011
4.00
 93,260 3.96 4.00 3.92 46,900 0 0.5
26/04/2011
3.96
 97,750 4.08 4.08 3.92 23,630 1,060 0.2
25/04/2011
4.08
 50,930 3.92 4.08 3.92 0 1,500 -0.0
22/04/2011
3.92
 113,710 4.04 4.04 3.92 0 0 0
21/04/2011
4.04
 105,690 4.08 4.12 4.00 0 4,000 -0.0
20/04/2011
4.08
 164,750 4.08 4.12 4.00 59,240 41,000 0.2
19/04/2011
4.08
 68,200 4.00 4.08 4.00 23,360 4,850 0.2
18/04/2011
4.00
 24,419 4.20 4.23 4.00 11,480 204,990 -2.0
15/04/2011
4.20
 119,040 4.16 4.23 4.16 24,820 41,000 -0.2
14/04/2011
4.16
 109,690 4.23 4.23 4.12 0 29,530 -0.3
13/04/2011
4.23
 201,090 4.31 4.31 4.23 0 145,060 -1.6
08/04/2011
4.31
 68,600 4.31 4.31 4.23 33,720 11,060 0.3
07/04/2011
4.31
 57,420 4.27 4.31 4.23 11,190 890 0.1
06/04/2011
4.27
 169,710 4.23 4.27 4.23 0 0 0
05/04/2011
4.23
 224,930 4.27 4.27 4.20 0 32,680 -0.4
04/04/2011
4.27
 140,920 4.27 4.27 4.23 9,710 0 0.1
01/04/2011
4.27
 221,250 4.27 4.31 4.23 0 114,000 -1.2
31/03/2011
4.27
 77,220 4.31 4.35 4.27 0 19,930 -0.2
30/03/2011
4.31
 64,940 4.31 4.43 4.27 23,080 6,590 0.2
29/03/2011
4.31
 185,720 4.43 4.43 4.31 0 18,000 -0.2
28/03/2011
4.43
 43,850 4.43 4.43 4.39 1,100 10 0.0
25/03/2011
4.43
 163,640 4.51 4.51 4.39 6,000 0 0.1
24/03/2011
4.51
 79,310 4.55 4.55 4.47 0 0 0
23/03/2011
4.55
 236,090 4.39 4.55 4.39 123,040 0 1.4
22/03/2011
4.39
 171,640 4.39 4.47 4.39 31,700 8,700 0.3
21/03/2011
4.39
 118,640 4.27 4.47 4.39 5,000 22,390 -0.2
18/03/2011
4.27
 437,020 4.27 4.35 4.23 20,000 274,250 -2.8
17/03/2011
4.27
 179,750 4.31 4.35 4.27 0 109,010 -1.2
16/03/2011
4.31
 197,000 4.35 4.39 4.23 6,640 67,970 -0.7
15/03/2011
4.35
 106,920 4.39 4.43 4.35 0 74,770 -0.8
14/03/2011
4.39
 102,590 4.55 4.55 4.39 0 1,100 -0.0
11/03/2011
4.55
 139,460 4.51 4.62 4.55 15,200 1,280 0.2
10/03/2011
4.51
 183,970 4.35 4.51 4.35 46,150 0 0.5
09/03/2011
4.35
 162,510 4.43 4.43 4.31 81,000 20,000 0.7
08/03/2011
4.43
 213,230 4.43 4.47 4.35 140,600 0 1.6
07/03/2011
4.43
 113,960 4.43 4.47 4.39 32,290 10,000 0.3
04/03/2011
4.43
 203,520 4.51 4.55 4.43 62,410 12,570 0.6
03/03/2011
4.51
 170,600 4.62 4.62 4.51 70,000 0 0.8
02/03/2011
4.62
 269,660 4.74 4.74 4.55 42,960 0 0.5
01/03/2011
4.74
 83,250 4.74 4.74 4.70 17,360 4,100 0.2
28/02/2011
4.74
 155,720 4.78 4.86 4.70 60,000 5,370 0.7
25/02/2011
4.78
 181,690 4.90 4.90 4.78 27,000 105,870 -1.0
24/02/2011
4.90
 441,260 4.90 4.90 4.78 360,700 104,310 3.2
23/02/2011
4.90
 385,400 4.90 4.93 4.86 298,090 0 3.8
22/02/2011
4.90
 636,010 4.74 4.93 4.66 361,730 284,180 1.0
21/02/2011
4.74
 901,820 4.93 4.93 4.70 332,180 0 4.1
18/02/2011
4.93
 573,260 4.93 4.93 4.90 225,850 1,780 2.8
17/02/2011
4.93
 396,880 4.90 4.97 4.86 187,400 2,000 2.3
16/02/2011
4.90
 248,890 4.90 4.93 4.90 158,720 33,470 1.6
15/02/2011
4.90
 510,040 4.93 4.97 4.86 10,550 0 0.1
14/02/2011
4.93
 1,010,710 4.70 4.93 4.74 0 2,270 -0.0
11/02/2011
4.70
 56,380 4.74 4.78 4.66 20,760 0 0.3
10/02/2011
4.74
 78,230 4.66 4.74 4.66 0 1,650 -0.0
09/02/2011
4.66
 252,690 4.74 4.78 4.66 14,700 118,080 -1.3
08/02/2011
4.74
 167,030 4.86 4.86 4.74 78,270 64,360 0.2
28/01/2011
4.86
 177,870 4.82 4.86 4.78 119,080 0 1.5
27/01/2011
4.82
 195,340 4.74 4.82 4.70 151,700 0 1.9
26/01/2011
4.74
 75,150 4.66 4.74 4.62 20,290 0 0.2
25/01/2011
4.66
 109,780 4.66 4.70 4.62 90,390 1,780 1.1
24/01/2011
4.66
 79,110 4.70 4.78 4.66 26,860 0 0.3
21/01/2011
4.70
 259,300 4.70 4.78 4.66 90,910 500 1.1
20/01/2011
4.70
 443,330 4.78 4.78 4.66 106,830 414,990 -3.7
19/01/2011
4.78
 323,240 4.74 4.78 4.70 261,780 1,000 3.2

Chính sách bảo mật | Điều khoản sử dụng |