CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.45
0.15
(0.35%)
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
(2026-02-23) 		-0.30 -0.69% 271,700 -15,400 -0.7
43
43.60
43.45
2 tháng
(2026-01-19) 		-0.15 -0.34% 871,400 -9,800 -0.4
43
43.65
43.45
3 tháng
(2025-12-18) 		0.29 0.68% 1,025,900 -2,700 -0.1
43
43.65
43.45
6 tháng
(2025-09-19) 		-1.54 -3.43% 2,483,300 -712,600 -30.9
40.73
44.84
43.45
12 tháng
(2025-03-24) 		-5.80 -11.82% 6,302,500 -2,761,358 -125.7
40.73
49.57
43.45
24 tháng
(2024-03-28) 		-0.75 -1.71% 10,043,000 -2,915,517 -133.4
39.69
50.03
43.45
36 tháng
(2023-04-03) 		10.44 31.77% 17,760,600 -2,176,117 -105.7
32.86
50.03
43.45
60 tháng
(2021-04-13) 		27.66 176.85% 79,894,400 -2,579,350 -113.4
15.24
50.03
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2009
9.65
 132,240 9.19 9.65 9.65 0 1,780 0
06/10/2009
9.19
 685,280 8.76 9.19 8.94 9,610 97,160 0
05/10/2009
8.76
 1,326,300 9.22 9.58 8.76 11,000 631,090 0
02/10/2009
9.22
 573,230 9.70 9.70 9.22 6,360 259,370 0
01/10/2009
9.70
 265,820 10.04 10.04 9.70 8,010 0 0
30/09/2009
10.04
 1,098,550 10.09 10.19 9.93 10,780 90,840 0
29/09/2009
10.09
 881,340 10.01 10.09 9.93 12,880 12,250 0
28/09/2009
10.01
 529,600 10.01 10.06 9.91 0 1,890 0
25/09/2009
10.01
 283,140 10.01 10.01 9.86 6,350 0 0
24/09/2009
10.01
 365,260 9.93 10.09 9.83 0 16,710 0
23/09/2009
9.93
 619,710 9.76 10.01 9.83 0 2,050 0
22/09/2009
9.76
 446,740 9.81 9.81 9.68 0 98,060 0
21/09/2009
9.81
 450,910 9.83 9.96 9.76 70 110,090 0
18/09/2009
9.83
 769,840 9.76 10.09 9.81 0 444,830 0
17/09/2009
9.76
 580,600 9.58 9.91 9.63 0 312,830 0
16/09/2009
9.58
 1,024,160 9.93 9.93 9.58 79,020 713,170 0
15/09/2009
9.93
 564,030 10.19 10.19 9.86 0 251,880 0
14/09/2009
10.19
 520,680 10.42 10.44 10.19 440 197,030 0
11/09/2009
10.42
 595,670 10.21 10.57 10.37 266,200 162,800 0
10/09/2009
10.21
 928,420 10.57 10.67 10.21 160,990 584,500 0
09/09/2009
10.57
 1,343,280 10.34 10.67 10.34 250,000 824,350 0
08/09/2009
10.34
 350,390 10.34 10.47 10.16 1,520 150,220 0
07/09/2009
10.34
 442,500 10.39 10.47 10.09 110 9,320 0
04/09/2009
10.39
 879,420 10.93 10.98 10.39 90,120 8,870 0
03/09/2009
10.93
 879,780 11.47 11.54 10.93 50,030 2,510 0
02/09/2009
11.47
 0 11.47 11.47 11.47 0 0 0
01/09/2009
11.47
 1,508,970 10.93 11.47 10.93 335,650 3,420 0
31/08/2009
10.93
 160,170 10.42 10.93 10.93 2,070 0 0
28/08/2009
10.42
 673,470 9.93 10.42 10.34 2,640 100 0
27/08/2009
9.93
 413,440 9.91 9.96 9.86 167,500 100 0
26/08/2009
9.91
 531,360 9.91 10.01 9.83 500 89,920 0
25/08/2009
9.91
 1,102,600 9.91 9.99 9.86 20,000 82,180 0
24/08/2009
9.91
 487,880 9.70 9.96 9.70 30,300 3,610 0
21/08/2009
9.70
 834,910 9.65 9.96 9.68 160,000 42,050 0
20/08/2009
9.65
 657,410 9.58 9.78 9.45 118,220 7,500 0
19/08/2009
9.58
 514,720 9.70 9.70 9.40 43,590 4,840 0
18/08/2009
9.70
 387,620 9.70 9.86 9.60 0 33,040 0
17/08/2009
9.70
 1,183,480 9.27 9.73 9.58 800 50,000 0
14/08/2009
9.27
 1,216,150 8.84 9.27 8.86 22,000 101,500 0
13/08/2009
8.84
 214,880 8.84 8.96 8.78 5,440 118,460 0
12/08/2009
8.84
 86,170 8.84 8.94 8.78 20,000 7,830 0
11/08/2009
8.84
 66,930 8.84 8.94 8.81 3,580 1,760 0
10/08/2009
8.84
 76,650 8.84 8.96 8.84 200 0 0
07/08/2009
8.84
 15,160 8.94 8.94 8.81 8,220 0 0
06/08/2009
8.94
 208,360 8.94 9.07 8.91 173,540 67,720 0
05/08/2009
8.94
 104,690 8.94 8.94 8.68 32,930 6,830 0
04/08/2009
8.94
 270,560 8.76 8.94 8.76 231,580 27,730 0
03/08/2009
8.76
 28,720 8.76 8.76 8.55 5,450 500 0
31/07/2009
8.76
 76,710 8.43 8.76 8.43 26,060 20 0
30/07/2009
8.43
 65,760 8.63 8.63 8.38 35,490 1,210 0
29/07/2009
8.63
 51,680 8.94 8.94 8.63 27,910 2,410 0
28/07/2009
8.94
 69,370 9.19 9.19 8.78 24,390 7,570 0
27/07/2009
9.19
 166,820 9.01 9.32 9.07 73,350 18,700 0
24/07/2009
9.01
 456,690 8.61 9.01 8.94 66,530 191,210 0
23/07/2009
8.61
 124,000 8.55 8.61 8.50 65,680 25,400 0
22/07/2009
8.55
 113,160 8.30 8.66 8.38 106,030 2,090 0
21/07/2009
8.30
 49,050 8.17 8.30 8.22 550 24,540 0
20/07/2009
8.17
 54,200 8.43 8.43 8.04 18,540 23,860 0
17/07/2009
8.43
 83,910 8.40 8.43 8.30 0 0 0
16/07/2009
8.40
 56,160 8.17 8.40 8.17 5,680 20,490 0
15/07/2009
8.17
 22,850 7.97 8.22 8.04 4,100 0 0
14/07/2009
7.97
 94,080 8.17 8.17 7.97 15,000 80,800 0
13/07/2009
8.17
 40,120 8.17 8.43 8.12 0 8,000 0
10/07/2009
8.17
 136,370 8.55 8.68 8.17 2,400 112,170 0
09/07/2009
8.55
 23,620 8.43 8.66 8.43 8,640 0 0
08/07/2009
8.43
 47,630 8.50 8.50 8.30 1,000 33,390 0
07/07/2009
8.50
 57,060 8.68 8.68 8.43 15,000 220 0
06/07/2009
8.68
 50,760 8.45 8.81 8.45 0 0 0
03/07/2009
8.45
 13,870 8.48 8.48 8.17 270 300 0
02/07/2009
8.48
 128,390 8.10 8.48 8.17 119,900 0 0
01/07/2009
8.10
 158,730 8.43 8.43 8.04 88,930 24,800 0
30/06/2009
8.43
 158,070 8.43 8.43 8.30 0 89,110 0
29/06/2009
8.43
 136,050 8.43 8.53 8.17 300 100,000 0
26/06/2009
8.43
 84,760 8.43 8.53 8.43 1,000 60,100 0
25/06/2009
8.43
 36,950 8.48 8.84 8.43 100 0 0
24/06/2009
8.48
 56,170 8.10 8.48 8.48 500 36,730 0
23/06/2009
8.10
 172,110 8.43 8.43 8.02 88,020 15,290 0
22/06/2009
8.43
 56,110 8.68 8.68 8.38 3,200 500 0
19/06/2009
8.68
 177,720 8.68 8.94 8.66 0 12,490 0
18/06/2009
8.68
 255,950 8.94 9.35 8.68 0 133,490 0
17/06/2009
8.94
 77,770 8.68 8.94 8.27 3,380 0 0
16/06/2009
8.68
 265,550 9.12 9.12 8.68 1,000 26,320 0
15/06/2009
9.12
 236,840 9.58 9.58 9.12 25,390 33,950 0
12/06/2009
9.58
 278,080 9.78 9.86 9.58 126,700 2,000 0
11/06/2009
9.78
 442,010 9.78 9.96 9.32 137,030 2,500 0
10/06/2009
9.78
 57,370 10.29 10.29 9.78 0 20 0
09/06/2009
10.29
 399,300 10.32 10.44 10.21 221,000 31,510 0
08/06/2009
10.32
 433,150 9.83 10.32 10.21 168,700 25,400 0
05/06/2009
9.83
 144,440 9.37 9.83 9.70 43,950 11,000 0
04/06/2009
9.37
 689,440 8.94 9.37 9.19 47,730 69,400 0
03/06/2009
8.94
 471,240 8.53 8.94 8.89 22,570 45,450 0
02/06/2009
8.53
 14,050 8.15 8.53 8.53 2,000 3,460 0
01/06/2009
8.15
 13,410 7.76 8.15 8.15 0 11,300 0
29/05/2009
7.76
 242,860 8.15 8.48 7.76 2,000 208,160 0
28/05/2009
8.15
 398,100 8.55 8.55 8.15 10,700 308,290 0
27/05/2009
8.55
 102,020 8.81 8.81 8.48 0 11,420 0
26/05/2009
8.81
 78,450 9.07 9.07 8.81 500 37,140 0
25/05/2009
9.07
 225,090 9.27 9.27 8.99 1,970 158,220 0
22/05/2009
9.27
 224,440 9.09 9.27 8.66 192,220 100 0
21/05/2009
9.09
 155,060 9.12 9.14 8.94 115,000 100 0

Chính sách bảo mật | Điều khoản sử dụng |