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)
26/08/2010
4.63
 635,370 4.51 4.70 4.51 95,290 30,000 0.8
25/08/2010
4.51
 1,893,490 4.48 4.51 4.44 815,720 3,000 9.7
24/08/2010
4.48
 871,500 4.51 4.51 4.40 0 0 0
23/08/2010
4.51
 534,610 4.55 4.55 4.48 0 177,670 -2.1
20/08/2010
4.55
 1,115,900 4.44 4.55 4.40 120,380 335,050 -2.6
19/08/2010
4.44
 635,880 4.44 4.51 4.44 11,570 63,210 -0.6
18/08/2010
4.44
 1,680,340 4.59 4.66 4.44 260,100 353,000 -1.1
17/08/2010
4.59
 1,388,930 4.51 4.66 4.48 307,070 186,230 1.5
16/08/2010
4.51
 942,080 4.33 4.51 4.36 80,000 321,700 -2.9
13/08/2010
4.33
 756,170 4.25 4.33 4.17 330,000 509,500 -2.1
12/08/2010
4.25
 1,000,530 4.44 4.44 4.25 71,000 53,580 0.2
11/08/2010
4.44
 777,250 4.44 4.48 4.36 0 0 0
10/08/2010
4.44
 719,480 4.55 4.55 4.33 3,050 22,910 -0.2
09/08/2010
4.55
 579,690 4.66 4.70 4.51 26,530 0 0.3
06/08/2010
4.66
 606,200 4.78 4.81 4.66 2,000 272,010 -3.4
05/08/2010
4.78
 1,340,440 4.70 4.81 4.70 34,260 324,000 -3.7
04/08/2010
4.70
 542,810 4.66 4.70 4.63 1,190 100,000 -1.2
03/08/2010
4.66
 761,420 4.66 4.74 4.66 0 423,630 -5.3
02/08/2010
4.66
 1,330,650 4.66 4.70 4.66 0 974,110 -12.1
30/07/2010
4.66
 2,500,030 4.63 4.70 4.63 33,010 1,526,500 -18.5
29/07/2010
4.63
 1,571,860 4.81 4.85 4.63 0 487,000 -6.1
28/07/2010
4.81
 610,800 4.96 4.96 4.78 2,300 1,800 0.0
27/07/2010
4.96
 452,010 5.04 5.08 4.96 2,000 65,730 -0.8
26/07/2010
5.04
 188,790 5.08 5.11 5.04 0 0 0
23/07/2010
5.08
 431,820 5.11 5.11 5.04 30,700 157,180 -1.7
22/07/2010
5.11
 652,450 5.11 5.15 5.08 5,400 278,330 -3.7
21/07/2010
5.11
 1,751,790 5.15 5.15 5.08 110,010 1,012,910 -12.3
20/07/2010
5.15
 468,260 5.11 5.15 5.08 5,000 243,650 -3.2
19/07/2010
5.11
 640,520 5.11 5.15 5.08 44,680 461,800 -5.7
16/07/2010
5.11
 617,190 5.11 5.15 5.11 69,850 448,160 -5.2
15/07/2010
5.11
 385,460 5.11 5.15 5.08 1,700 121,620 -1.6
14/07/2010
5.11
 576,950 5.15 5.19 5.11 16,450 324,000 -4.2
13/07/2010
5.15
 570,580 5.11 5.19 5.11 58,670 382,920 -4.4
12/07/2010
5.11
 162,440 5.11 5.15 5.08 250 2,000 -0.0
09/07/2010
5.11
 320,050 5.11 5.19 5.11 114,500 176,960 -0.9
08/07/2010
5.11
 512,590 5.15 5.19 5.11 10,300 177,680 -2.3
07/07/2010
5.15
 606,240 5.11 5.19 5.11 1,040 390,150 -5.3
06/07/2010
5.11
 273,870 5.19 5.19 5.11 2,680 75,000 -1.0
05/07/2010
5.19
 379,460 5.23 5.23 5.19 118,860 211,640 -1.3
02/07/2010
5.23
 793,990 5.19 5.23 5.15 213,730 648,470 -6.0
01/07/2010
5.19
 909,320 5.11 5.19 5.08 368,200 339,860 0.4
30/06/2010
5.11
 363,290 5.19 5.19 5.08 400 3,730 -0.0
29/06/2010
5.19
 351,920 5.11 5.23 5.11 5,000 10,000 -0.1
28/06/2010
5.11
 1,029,500 5.19 5.23 5.11 1,000 182,080 -2.5
25/06/2010
5.19
 471,660 5.27 5.27 5.19 3,500 237,010 -3.2
24/06/2010
5.27
 707,300 5.23 5.30 5.23 0 235,340 -3.3
23/06/2010
5.23
 201,250 5.27 5.27 5.23 0 0 0
22/06/2010
5.27
 392,060 5.27 5.30 5.23 59,150 9,180 0.7
21/06/2010
5.27
 399,070 5.27 5.34 5.27 160 140,810 -2.0
18/06/2010
5.27
 545,470 5.30 5.30 5.23 0 0 0
17/06/2010
5.30
 275,310 5.30 5.30 5.27 328,310 292,050 0.5
16/06/2010
5.30
 323,000 5.30 5.34 5.27 50 190,000 -2.7
15/06/2010
5.30
 337,140 5.30 5.34 5.27 100 154,490 -2.2
14/06/2010
5.30
 547,790 5.27 5.38 5.27 1,100 255,700 -3.6
11/06/2010
5.27
 270,620 5.23 5.30 5.23 342,911 380,271 -0.5
10/06/2010
5.23
 127,820 5.27 5.27 5.19 0 0 0
09/06/2010
5.27
 326,190 5.23 5.30 5.23 90,000 95,000 -0.1
08/06/2010
5.23
 291,380 5.23 5.27 5.15 70,000 41,070 0.4
07/06/2010
5.23
 594,370 5.38 5.38 5.15 100,000 199,570 -1.4
04/06/2010
5.38
 324,660 5.45 5.45 5.38 4,000 54,660 -0.7
03/06/2010
5.45
 449,640 5.42 5.57 5.38 50,000 0 0
02/06/2010
5.42
 382,150 5.53 5.53 5.38 200 182,370 -2.6
01/06/2010
5.53
 971,680 5.27 5.53 5.23 128,410 360,810 -3.4
31/05/2010
5.27
 204,180 5.38 5.38 5.27 43,170 36,650 0.1
28/05/2010
5.38
 637,150 5.30 5.45 5.34 1,500 201,030 -2.9
27/05/2010
5.30
 409,930 5.30 5.30 5.27 137,000 180,350 -0.6
26/05/2010
5.30
 496,480 5.27 5.34 5.27 245,130 189,900 0.8
25/05/2010
5.27
 429,920 5.30 5.30 5.23 210,520 115,560 1.3
24/05/2010
5.30
 429,570 5.15 5.34 5.19 251,000 148,920 1.4
21/05/2010
5.15
 636,420 5.38 5.38 5.15 204,000 43,090 2.2
20/05/2010
5.38
 431,170 5.30 5.38 5.11 91,980 65,000 0.4
19/05/2010
5.30
 836,040 5.49 5.49 5.30 201,000 98,480 1.5
18/05/2010
5.49
 637,170 5.49 5.49 5.42 900 20,000 -0.3
17/05/2010
5.49
 817,920 5.64 5.64 5.49 0 178,400 -2.6
14/05/2010
5.64
 304,930 5.64 5.68 5.60 500 45,670 -0.7
13/05/2010
5.64
 806,540 5.68 5.75 5.64 0 2,800 -0.0
12/05/2010
5.68
 764,230 5.72 5.72 5.64 3,470 66,260 -1.0
11/05/2010
5.72
 590,360 5.68 5.79 5.68 1,500 76,440 -1.1
10/05/2010
5.68
 709,450 5.79 5.79 5.68 12,500 121,430 -1.7
07/05/2010
5.79
 865,850 5.87 5.87 5.68 114,700 34,450 1.3
06/05/2010
5.87
 721,050 5.87 5.98 5.83 0 0 0
05/05/2010
5.87
 512,490 6.02 6.02 5.83 10,580 9,690 0.0
04/05/2010
6.02
 1,171,350 5.90 6.06 5.94 43,200 74,810 -0.5
29/04/2010
5.90
 1,673,520 5.75 6.02 5.75 100 138,240 -2.2
28/04/2010
5.75
 764,490 5.72 5.79 5.68 20,810 28,740 -0.1
27/04/2010
5.72
 679,750 5.75 5.75 5.72 118,830 293,820 -2.7
26/04/2010
5.75
 840,870 5.72 5.79 5.72 182,920 0 0
22/04/2010
5.72
 937,140 5.68 5.79 5.68 74,500 207,680 -2.0
21/04/2010
5.68
 711,200 5.72 5.75 5.68 23,000 250,710 -3.5
20/04/2010
5.72
 341,140 5.75 5.79 5.72 2,000 52,520 -0.8
19/04/2010
5.75
 589,730 5.87 5.87 5.72 21,000 260,320 -3.7
16/04/2010
5.87
 1,469,920 5.79 5.90 5.75 793,600 540,060 3.9
15/04/2010
5.79
 1,120,470 5.64 5.83 5.68 727,270 341,190 5.9
14/04/2010
5.64
 581,830 5.68 5.72 5.64 97,600 85,170 0.2
13/04/2010
5.68
 667,860 5.72 5.75 5.68 0 74,990 -1.1
12/04/2010
5.72
 389,910 5.75 5.79 5.72 1,600 55,440 -0.8
09/04/2010
5.75
 588,280 5.72 5.79 5.72 15,780 154,560 -2.1
08/04/2010
5.72
 566,660 5.72 5.79 5.68 43,000 147,850 -1.6
07/04/2010
5.72
 286,800 5.72 5.75 5.68 3,500 57,110 -0.8
06/04/2010
5.72
 655,100 5.75 5.79 5.72 86,580 182,500 -1.5

Chính sách bảo mật | Điều khoản sử dụng |