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)
07/06/2010
5.42
 594,370 5.57 5.57 5.34 100,000 199,570 -1.4
04/06/2010
5.57
 324,660 5.65 5.65 5.57 4,000 54,660 -0.7
03/06/2010
5.65
 449,640 5.61 5.77 5.57 50,000 0 0
02/06/2010
5.61
 382,150 5.73 5.73 5.57 200 182,370 -2.6
01/06/2010
5.73
 971,680 5.46 5.73 5.42 128,410 360,810 -3.4
31/05/2010
5.46
 204,180 5.57 5.57 5.46 43,170 36,650 0.1
28/05/2010
5.57
 637,150 5.49 5.65 5.53 1,500 201,030 -2.9
27/05/2010
5.49
 409,930 5.49 5.49 5.46 137,000 180,350 -0.6
26/05/2010
5.49
 496,480 5.46 5.53 5.46 245,130 189,900 0.8
25/05/2010
5.46
 429,920 5.49 5.49 5.42 210,520 115,560 1.3
24/05/2010
5.49
 429,570 5.34 5.53 5.38 251,000 148,920 1.4
21/05/2010
5.34
 636,420 5.57 5.57 5.34 204,000 43,090 2.2
20/05/2010
5.57
 431,170 5.49 5.57 5.30 91,980 65,000 0.4
19/05/2010
5.49
 836,040 5.69 5.69 5.49 201,000 98,480 1.5
18/05/2010
5.69
 637,170 5.69 5.69 5.61 900 20,000 -0.3
17/05/2010
5.69
 817,920 5.84 5.84 5.69 0 178,400 -2.6
14/05/2010
5.84
 304,930 5.84 5.88 5.81 500 45,670 -0.7
13/05/2010
5.84
 806,540 5.88 5.96 5.84 0 2,800 -0.0
12/05/2010
5.88
 764,230 5.92 5.92 5.84 3,470 66,260 -1.0
11/05/2010
5.92
 590,360 5.88 6.00 5.88 1,500 76,440 -1.1
10/05/2010
5.88
 709,450 6.00 6.00 5.88 12,500 121,430 -1.7
07/05/2010
6.00
 865,850 6.08 6.08 5.88 114,700 34,450 1.3
06/05/2010
6.08
 721,050 6.08 6.20 6.04 0 0 0
05/05/2010
6.08
 512,490 6.23 6.23 6.04 10,580 9,690 0.0
04/05/2010
6.23
 1,171,350 6.12 6.27 6.16 43,200 74,810 -0.5
29/04/2010
6.12
 1,673,520 5.96 6.23 5.96 100 138,240 -2.2
28/04/2010
5.96
 764,490 5.92 6.00 5.88 20,810 28,740 -0.1
27/04/2010
5.92
 679,750 5.96 5.96 5.92 118,830 293,820 -2.7
26/04/2010
5.96
 840,870 5.92 6.00 5.92 182,920 0 0
22/04/2010
5.92
 937,140 5.88 6.00 5.88 74,500 207,680 -2.0
21/04/2010
5.88
 711,200 5.92 5.96 5.88 23,000 250,710 -3.5
20/04/2010
5.92
 341,140 5.96 6.00 5.92 2,000 52,520 -0.8
19/04/2010
5.96
 589,730 6.08 6.08 5.92 21,000 260,320 -3.7
16/04/2010
6.08
 1,469,920 6.00 6.12 5.96 793,600 540,060 3.9
15/04/2010
6.00
 1,120,470 5.84 6.04 5.88 727,270 341,190 5.9
14/04/2010
5.84
 581,830 5.88 5.92 5.84 97,600 85,170 0.2
13/04/2010
5.88
 667,860 5.92 5.96 5.88 0 74,990 -1.1
12/04/2010
5.92
 389,910 5.96 6.00 5.92 1,600 55,440 -0.8
09/04/2010
5.96
 588,280 5.92 6.00 5.92 15,780 154,560 -2.1
08/04/2010
5.92
 566,660 5.92 6.00 5.88 43,000 147,850 -1.6
07/04/2010
5.92
 286,800 5.92 5.96 5.88 3,500 57,110 -0.8
06/04/2010
5.92
 655,100 5.96 6.00 5.92 86,580 182,500 -1.5
05/04/2010
5.96
 286,700 6.00 6.04 5.96 86,120 0 1.3
02/04/2010
6.00
 475,960 6.00 6.04 5.96 88,960 38,810 0.8
01/04/2010
6.00
 847,080 5.84 6.08 5.84 193,270 112,150 1.2
31/03/2010
5.84
 313,830 5.88 5.92 5.84 32,720 3,830 0.4
30/03/2010
5.88
 555,860 5.96 5.96 5.84 2,010 188,100 -2.8
29/03/2010
5.96
 533,870 5.96 6.04 5.92 30,330 13,480 0.3
26/03/2010
5.96
 551,440 5.96 6.00 5.92 40,000 56,760 -0.3
25/03/2010
5.96
 615,950 6.08 6.08 5.96 102,100 0 1.6
24/03/2010
6.08
 739,210 5.96 6.12 6.04 113,340 40,000 1.2
23/03/2010
5.96
 394,380 6.00 6.08 5.96 5,590 0 0.1
22/03/2010
6.00
 479,960 6.12 6.16 6.00 51,340 206,290 -2.4
19/03/2010
6.12
 653,760 6.16 6.20 6.12 77,780 21,800 0.9
18/03/2010
6.16
 667,860 5.88 6.16 6.04 96,530 52,040 0.7
17/03/2010
5.88
 1,127,980 6.16 6.20 5.88 13,930 85,190 -1.1
16/03/2010
6.16
 1,384,080 6.27 6.31 6.16 255,410 160,250 1.5
15/03/2010
6.27
 670,580 6.31 6.35 6.23 26,300 10,000 0.3
12/03/2010
6.31
 920,730 6.23 6.31 6.23 69,340 202,440 -2.2
11/03/2010
6.23
 989,100 6.27 6.31 6.23 95,520 198,300 -1.7
10/03/2010
6.27
 823,710 6.27 6.31 6.23 3,230 0 0.1
09/03/2010
6.27
 1,445,020 6.23 6.31 6.20 0 2,460 -0.0
08/03/2010
6.23
 1,026,590 6.23 6.35 6.23 2,200 0 0.0
05/03/2010
6.23
 828,160 6.23 6.27 6.16 0 21,220 -0.3
04/03/2010
6.23
 1,187,060 6.39 6.43 6.23 0 102,100 -1.7
03/03/2010
6.39
 1,030,630 6.31 6.39 6.27 61,000 189,410 -2.1
02/03/2010
6.31
 1,977,800 6.43 6.51 6.27 302,000 787,820 -7.9
01/03/2010
6.43
 2,677,790 6.16 6.43 6.35 1,220 885,200 -14.6
26/02/2010
6.16
 2,328,910 5.88 6.16 5.88 9,000 1,567,230 -24.1
25/02/2010
5.88
 632,850 5.88 6.00 5.88 0 611,130 -9.3
24/02/2010
5.88
 836,940 5.88 6.00 5.84 3,020 557,860 -8.4
23/02/2010
5.88
 471,110 5.96 6.00 5.84 51,010 400,340 -5.3
22/02/2010
5.96
 246,980 6.04 6.12 5.96 4,000 17,180 -0.2
12/02/2010
6.04
 224,410 5.96 6.12 5.96 9,000 115,000 -1.6
11/02/2010
5.96
 312,400 5.96 6.00 5.92 200 191,850 -2.9
10/02/2010
5.96
 244,570 5.92 6.00 5.92 30,000 155,000 -1.9
09/02/2010
5.92
 562,980 6.00 6.00 5.81 50,130 379,390 -5.0
08/02/2010
6.00
 311,440 6.04 6.04 5.96 50,000 155,070 -1.6
05/02/2010
6.04
 619,780 6.04 6.12 5.96 51,400 177,660 -2.0
04/02/2010
6.04
 545,050 5.96 6.12 5.96 0 133,540 -2.1
03/02/2010
5.96
 324,310 5.96 6.00 5.96 83,000 90,450 -0.1
02/02/2010
5.96
 425,280 5.96 6.04 5.92 50,650 183,880 -2.0
01/02/2010
5.96
 281,790 5.96 6.04 5.96 22,250 50,000 -0.4
29/01/2010
5.96
 329,060 5.92 5.96 5.84 3,400 20,370 -0.3
28/01/2010
5.92
 511,640 6.04 6.12 5.92 13,750 163,450 -2.3
27/01/2010
6.04
 702,770 6.27 6.27 5.96 14,400 301,810 -4.5
26/01/2010
6.27
 590,770 6.12 6.27 6.16 0 280,000 -4.5
25/01/2010
6.12
 236,340 6.12 6.20 6.08 54,000 31,800 0.4
22/01/2010
6.12
 373,440 6.08 6.16 6.04 57,100 150,000 -1.5
21/01/2010
6.08
 434,920 6.23 6.23 6.08 121,510 74,550 0.7
20/01/2010
6.23
 418,450 6.31 6.35 6.23 310,465 254,415 0.9
19/01/2010
6.31
 470,350 6.27 6.39 6.27 104,610 110,450 -0.1
18/01/2010
6.27
 763,130 6.47 6.47 6.27 134,810 8,250 2.0
15/01/2010
6.47
 610,320 6.55 6.59 6.43 101,740 250,690 -2.5
14/01/2010
6.55
 627,590 6.59 6.70 6.51 12,400 302,400 -4.9
13/01/2010
6.59
 648,490 6.59 6.66 6.43 39,900 7,770 0.5
12/01/2010
6.59
 1,182,580 6.55 6.70 6.47 197,780 110,010 1.5
11/01/2010
6.55
 699,800 6.62 6.66 6.51 108,840 99,680 0.2
08/01/2010
6.62
 868,760 6.82 6.97 6.62 27,880 122,460 -1.6
07/01/2010
6.82
 799,600 6.97 6.97 6.82 24,990 60,030 -0.6

Chính sách bảo mật | Điều khoản sử dụng |