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)
15/06/2010
5.69
 337,140 5.69 5.73 5.65 100 154,490 -2.2
14/06/2010
5.69
 547,790 5.65 5.77 5.65 1,100 255,700 -3.6
11/06/2010
5.65
 270,620 5.61 5.69 5.61 342,911 380,271 -0.5
10/06/2010
5.61
 127,820 5.65 5.65 5.57 0 0 0
09/06/2010
5.65
 326,190 5.61 5.69 5.61 90,000 95,000 -0.1
08/06/2010
5.61
 291,380 5.61 5.65 5.52 70,000 41,070 0.4
07/06/2010
5.61
 594,370 5.77 5.77 5.52 100,000 199,570 -1.4
04/06/2010
5.77
 324,660 5.85 5.85 5.77 4,000 54,660 -0.7
03/06/2010
5.85
 449,640 5.81 5.97 5.77 50,000 0 0
02/06/2010
5.81
 382,150 5.93 5.93 5.77 200 182,370 -2.6
01/06/2010
5.93
 971,680 5.65 5.93 5.61 128,410 360,810 -3.4
31/05/2010
5.65
 204,180 5.77 5.77 5.65 43,170 36,650 0.1
28/05/2010
5.77
 637,150 5.69 5.85 5.73 1,500 201,030 -2.9
27/05/2010
5.69
 409,930 5.69 5.69 5.65 137,000 180,350 -0.6
26/05/2010
5.69
 496,480 5.65 5.73 5.65 245,130 189,900 0.8
25/05/2010
5.65
 429,920 5.69 5.69 5.61 210,520 115,560 1.3
24/05/2010
5.69
 429,570 5.52 5.73 5.57 251,000 148,920 1.4
21/05/2010
5.52
 636,420 5.77 5.77 5.52 204,000 43,090 2.2
20/05/2010
5.77
 431,170 5.69 5.77 5.48 91,980 65,000 0.4
19/05/2010
5.69
 836,040 5.89 5.89 5.69 201,000 98,480 1.5
18/05/2010
5.89
 637,170 5.89 5.89 5.81 900 20,000 -0.3
17/05/2010
5.89
 817,920 6.05 6.05 5.89 0 178,400 -2.6
14/05/2010
6.05
 304,930 6.05 6.09 6.01 500 45,670 -0.7
13/05/2010
6.05
 806,540 6.09 6.17 6.05 0 2,800 -0.0
12/05/2010
6.09
 764,230 6.13 6.13 6.05 3,470 66,260 -1.0
11/05/2010
6.13
 590,360 6.09 6.21 6.09 1,500 76,440 -1.1
10/05/2010
6.09
 709,450 6.21 6.21 6.09 12,500 121,430 -1.7
07/05/2010
6.21
 865,850 6.29 6.29 6.09 114,700 34,450 1.3
06/05/2010
6.29
 721,050 6.29 6.41 6.25 0 0 0
05/05/2010
6.29
 512,490 6.45 6.45 6.25 10,580 9,690 0.0
04/05/2010
6.45
 1,171,350 6.33 6.49 6.37 43,200 74,810 -0.5
29/04/2010
6.33
 1,673,520 6.17 6.45 6.17 100 138,240 -2.2
28/04/2010
6.17
 764,490 6.13 6.21 6.09 20,810 28,740 -0.1
27/04/2010
6.13
 679,750 6.17 6.17 6.13 118,830 293,820 -2.7
26/04/2010
6.17
 840,870 6.13 6.21 6.13 182,920 0 0
22/04/2010
6.13
 937,140 6.09 6.21 6.09 74,500 207,680 -2.0
21/04/2010
6.09
 711,200 6.13 6.17 6.09 23,000 250,710 -3.5
20/04/2010
6.13
 341,140 6.17 6.21 6.13 2,000 52,520 -0.8
19/04/2010
6.17
 589,730 6.29 6.29 6.13 21,000 260,320 -3.7
16/04/2010
6.29
 1,469,920 6.21 6.33 6.17 793,600 540,060 3.9
15/04/2010
6.21
 1,120,470 6.05 6.25 6.09 727,270 341,190 5.9
14/04/2010
6.05
 581,830 6.09 6.13 6.05 97,600 85,170 0.2
13/04/2010
6.09
 667,860 6.13 6.17 6.09 0 74,990 -1.1
12/04/2010
6.13
 389,910 6.17 6.21 6.13 1,600 55,440 -0.8
09/04/2010
6.17
 588,280 6.13 6.21 6.13 15,780 154,560 -2.1
08/04/2010
6.13
 566,660 6.13 6.21 6.09 43,000 147,850 -1.6
07/04/2010
6.13
 286,800 6.13 6.17 6.09 3,500 57,110 -0.8
06/04/2010
6.13
 655,100 6.17 6.21 6.13 86,580 182,500 -1.5
05/04/2010
6.17
 286,700 6.21 6.25 6.17 86,120 0 1.3
02/04/2010
6.21
 475,960 6.21 6.25 6.17 88,960 38,810 0.8
01/04/2010
6.21
 847,080 6.05 6.29 6.05 193,270 112,150 1.2
31/03/2010
6.05
 313,830 6.09 6.13 6.05 32,720 3,830 0.4
30/03/2010
6.09
 555,860 6.17 6.17 6.05 2,010 188,100 -2.8
29/03/2010
6.17
 533,870 6.17 6.25 6.13 30,330 13,480 0.3
26/03/2010
6.17
 551,440 6.17 6.21 6.13 40,000 56,760 -0.3
25/03/2010
6.17
 615,950 6.29 6.29 6.17 102,100 0 1.6
24/03/2010
6.29
 739,210 6.17 6.33 6.25 113,340 40,000 1.2
23/03/2010
6.17
 394,380 6.21 6.29 6.17 5,590 0 0.1
22/03/2010
6.21
 479,960 6.33 6.37 6.21 51,340 206,290 -2.4
19/03/2010
6.33
 653,760 6.37 6.41 6.33 77,780 21,800 0.9
18/03/2010
6.37
 667,860 6.09 6.37 6.25 96,530 52,040 0.7
17/03/2010
6.09
 1,127,980 6.37 6.41 6.09 13,930 85,190 -1.1
16/03/2010
6.37
 1,384,080 6.49 6.53 6.37 255,410 160,250 1.5
15/03/2010
6.49
 670,580 6.53 6.57 6.45 26,300 10,000 0.3
12/03/2010
6.53
 920,730 6.45 6.53 6.45 69,340 202,440 -2.2
11/03/2010
6.45
 989,100 6.49 6.53 6.45 95,520 198,300 -1.7
10/03/2010
6.49
 823,710 6.49 6.53 6.45 3,230 0 0.1
09/03/2010
6.49
 1,445,020 6.45 6.53 6.41 0 2,460 -0.0
08/03/2010
6.45
 1,026,590 6.45 6.57 6.45 2,200 0 0.0
05/03/2010
6.45
 828,160 6.45 6.49 6.37 0 21,220 -0.3
04/03/2010
6.45
 1,187,060 6.61 6.65 6.45 0 102,100 -1.7
03/03/2010
6.61
 1,030,630 6.53 6.61 6.49 61,000 189,410 -2.1
02/03/2010
6.53
 1,977,800 6.65 6.73 6.49 302,000 787,820 -7.9
01/03/2010
6.65
 2,677,790 6.37 6.65 6.57 1,220 885,200 -14.6
26/02/2010
6.37
 2,328,910 6.09 6.37 6.09 9,000 1,567,230 -24.1
25/02/2010
6.09
 632,850 6.09 6.21 6.09 0 611,130 -9.3
24/02/2010
6.09
 836,940 6.09 6.21 6.05 3,020 557,860 -8.4
23/02/2010
6.09
 471,110 6.17 6.21 6.05 51,010 400,340 -5.3
22/02/2010
6.17
 246,980 6.25 6.33 6.17 4,000 17,180 -0.2
12/02/2010
6.25
 224,410 6.17 6.33 6.17 9,000 115,000 -1.6
11/02/2010
6.17
 312,400 6.17 6.21 6.13 200 191,850 -2.9
10/02/2010
6.17
 244,570 6.13 6.21 6.13 30,000 155,000 -1.9
09/02/2010
6.13
 562,980 6.21 6.21 6.01 50,130 379,390 -5.0
08/02/2010
6.21
 311,440 6.25 6.25 6.17 50,000 155,070 -1.6
05/02/2010
6.25
 619,780 6.25 6.33 6.17 51,400 177,660 -2.0
04/02/2010
6.25
 545,050 6.17 6.33 6.17 0 133,540 -2.1
03/02/2010
6.17
 324,310 6.17 6.21 6.17 83,000 90,450 -0.1
02/02/2010
6.17
 425,280 6.17 6.25 6.13 50,650 183,880 -2.0
01/02/2010
6.17
 281,790 6.17 6.25 6.17 22,250 50,000 -0.4
29/01/2010
6.17
 329,060 6.13 6.17 6.05 3,400 20,370 -0.3
28/01/2010
6.13
 511,640 6.25 6.33 6.13 13,750 163,450 -2.3
27/01/2010
6.25
 702,770 6.49 6.49 6.17 14,400 301,810 -4.5
26/01/2010
6.49
 590,770 6.33 6.49 6.37 0 280,000 -4.5
25/01/2010
6.33
 236,340 6.33 6.41 6.29 54,000 31,800 0.4
22/01/2010
6.33
 373,440 6.29 6.37 6.25 57,100 150,000 -1.5
21/01/2010
6.29
 434,920 6.45 6.45 6.29 121,510 74,550 0.7
20/01/2010
6.45
 418,450 6.53 6.57 6.45 310,465 254,415 0.9
19/01/2010
6.53
 470,350 6.49 6.61 6.49 104,610 110,450 -0.1
18/01/2010
6.49
 763,130 6.69 6.69 6.49 134,810 8,250 2.0
15/01/2010
6.69
 610,320 6.78 6.82 6.65 101,740 250,690 -2.5

Chính sách bảo mật | Điều khoản sử dụng |