CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.80
-0.40
(-0.90%)
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
(2025-11-05) 		0.24 0.54% 400,800 -26,900 -1.2
43.50
44.75
43.80
2 tháng
(2025-10-06) 		-1.57 -3.43% 1,379,600 -712,600 -30.9
41.66
45.77
43.80
3 tháng
(2025-09-08) 		-1.62 -3.54% 1,616,900 -718,200 -31.1
41.66
45.87
43.80
6 tháng
(2025-06-09) 		-2.72 -5.80% 4,515,500 -2,538,500 -115.3
41.66
47.79
43.80
12 tháng
(2024-12-10) 		-2.71 -5.78% 6,045,100 -2,815,331 -128.4
41.66
51.18
43.80
24 tháng
(2023-12-18) 		5.07 12.96% 10,597,000 -3,012,317 -137.6
39.13
51.18
43.80
36 tháng
(2022-12-21) 		17.21 63.78% 19,644,300 -1,788,577 -89.9
26.86
51.18
43.80
60 tháng
(2020-12-31) 		29.62 203.07% 83,130,640 -2,604,800 -113.8
14.02
51.18
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/01/2010
6.78
 627,590 6.82 6.94 6.73 12,400 302,400 -4.9
13/01/2010
6.82
 648,490 6.82 6.90 6.65 39,900 7,770 0.5
12/01/2010
6.82
 1,182,580 6.78 6.94 6.69 197,780 110,010 1.5
11/01/2010
6.78
 699,800 6.86 6.90 6.73 108,840 99,680 0.2
08/01/2010
6.86
 868,760 7.06 7.22 6.86 27,880 122,460 -1.6
07/01/2010
7.06
 799,600 7.22 7.22 7.06 24,990 60,030 -0.6
06/01/2010
7.22
 718,240 7.34 7.46 7.14 13,690 72,060 -1.1
05/01/2010
7.34
 1,242,930 7.06 7.38 7.26 102,370 421,100 -5.8
04/01/2010
7.06
 566,690 6.73 7.06 6.86 250 70,000 -1.2
31/12/2009
6.73
 1,233,990 6.86 6.98 6.73 30 251,400 0
30/12/2009
6.86
 472,800 6.86 6.94 6.82 5,000 141,390 0
29/12/2009
6.86
 762,040 6.98 6.98 6.82 2,320 204,160 0
28/12/2009
6.98
 668,540 6.94 7.10 6.90 4,590 50,740 0
25/12/2009
6.94
 541,990 6.61 6.94 6.86 0 1,580 0
24/12/2009
6.61
 648,550 6.57 6.61 6.41 34,890 233,460 0
23/12/2009
6.57
 305,380 6.57 6.61 6.45 41,060 87,530 0
22/12/2009
6.57
 326,900 6.53 6.73 6.53 62,020 71,270 0
21/12/2009
6.53
 373,960 6.25 6.53 6.37 76,910 64,850 0
18/12/2009
6.25
 1,249,230 6.37 6.61 6.25 54,600 1,008,400 0
17/12/2009
6.37
 389,140 6.45 6.45 6.21 20,000 229,330 0
16/12/2009
6.45
 556,260 6.78 6.78 6.45 51,620 180,000 0
15/12/2009
6.78
 356,950 6.90 6.90 6.73 45,020 114,900 0
14/12/2009
6.90
 529,180 6.57 6.90 6.49 51,100 180,000 0
11/12/2009
6.57
 546,270 6.78 6.78 6.53 1,100 21,320 0
10/12/2009
6.78
 575,780 7.02 7.26 6.78 50,020 256,090 0
09/12/2009
7.02
 381,940 7.30 7.30 6.98 100 29,400 0
08/12/2009
7.30
 499,640 7.46 7.58 7.30 150,550 100,000 0
07/12/2009
7.46
 321,800 7.38 7.46 7.34 93,590 100,000 0
04/12/2009
7.38
 410,320 7.38 7.50 7.30 121,400 99,670 0
03/12/2009
7.38
 540,400 7.42 7.58 7.18 250,500 166,180 0
02/12/2009
7.42
 427,120 7.78 7.78 7.42 21,000 30,850 0
01/12/2009
7.78
 466,410 7.78 8.07 7.78 19,900 1,810 0
30/11/2009
7.78
 551,350 7.54 7.78 7.46 228,460 54,130 0
27/11/2009
7.54
 950,160 7.30 7.66 6.94 59,830 2,690 0
26/11/2009
7.30
 769,290 7.66 7.66 7.30 265,840 34,900 0
25/11/2009
7.66
 544,570 8.07 8.07 7.66 17,660 600 0

Chính sách bảo mật | Điều khoản sử dụng |