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)
26/08/2009
10.14
 531,360 10.14 10.24 10.06 500 89,920 0
25/08/2009
10.14
 1,102,600 10.14 10.22 10.08 20,000 82,180 0
24/08/2009
10.14
 487,880 9.93 10.19 9.93 30,300 3,610 0
21/08/2009
9.93
 834,910 9.88 10.19 9.90 160,000 42,050 0
20/08/2009
9.88
 657,410 9.80 10.01 9.67 118,220 7,500 0
19/08/2009
9.80
 514,720 9.93 9.93 9.61 43,590 4,840 0
18/08/2009
9.93
 387,620 9.93 10.08 9.82 0 33,040 0
17/08/2009
9.93
 1,183,480 9.48 9.95 9.80 800 50,000 0
14/08/2009
9.48
 1,216,150 9.04 9.48 9.07 22,000 101,500 0
13/08/2009
9.04
 214,880 9.04 9.17 8.99 5,440 118,460 0
12/08/2009
9.04
 86,170 9.04 9.14 8.99 20,000 7,830 0
11/08/2009
9.04
 66,930 9.04 9.14 9.01 3,580 1,760 0
10/08/2009
9.04
 76,650 9.04 9.17 9.04 200 0 0
07/08/2009
9.04
 15,160 9.14 9.14 9.01 8,220 0 0
06/08/2009
9.14
 208,360 9.14 9.27 9.12 173,540 67,720 0
05/08/2009
9.14
 104,690 9.14 9.14 8.88 32,930 6,830 0
04/08/2009
9.14
 270,560 8.96 9.14 8.96 231,580 27,730 0
03/08/2009
8.96
 28,720 8.96 8.96 8.75 5,450 500 0
31/07/2009
8.96
 76,710 8.62 8.96 8.62 26,060 20 0
30/07/2009
8.62
 65,760 8.83 8.83 8.57 35,490 1,210 0
29/07/2009
8.83
 51,680 9.14 9.14 8.83 27,910 2,410 0
28/07/2009
9.14
 69,370 9.41 9.41 8.99 24,390 7,570 0
27/07/2009
9.41
 166,820 9.22 9.54 9.27 73,350 18,700 0
24/07/2009
9.22
 456,690 8.80 9.22 9.14 66,530 191,210 0
23/07/2009
8.80
 124,000 8.75 8.80 8.70 65,680 25,400 0
22/07/2009
8.75
 113,160 8.49 8.86 8.57 106,030 2,090 0
21/07/2009
8.49
 49,050 8.36 8.49 8.41 550 24,540 0
20/07/2009
8.36
 54,200 8.62 8.62 8.23 18,540 23,860 0
17/07/2009
8.62
 83,910 8.60 8.62 8.49 0 0 0
16/07/2009
8.60
 56,160 8.36 8.60 8.36 5,680 20,490 0
15/07/2009
8.36
 22,850 8.15 8.41 8.23 4,100 0 0
14/07/2009
8.15
 94,080 8.36 8.36 8.15 15,000 80,800 0
13/07/2009
8.36
 40,120 8.36 8.62 8.31 0 8,000 0
10/07/2009
8.36
 136,370 8.75 8.88 8.36 2,400 112,170 0
09/07/2009
8.75
 23,620 8.62 8.86 8.62 8,640 0 0
08/07/2009
8.62
 47,630 8.70 8.70 8.49 1,000 33,390 0
07/07/2009
8.70
 57,060 8.88 8.88 8.62 15,000 220 0
06/07/2009
8.88
 50,760 8.65 9.01 8.65 0 0 0
03/07/2009
8.65
 13,870 8.67 8.67 8.36 270 300 0
02/07/2009
8.67
 128,390 8.28 8.67 8.36 119,900 0 0
01/07/2009
8.28
 158,730 8.62 8.62 8.23 88,930 24,800 0
30/06/2009
8.62
 158,070 8.62 8.62 8.49 0 89,110 0
29/06/2009
8.62
 136,050 8.62 8.73 8.36 300 100,000 0
26/06/2009
8.62
 84,760 8.62 8.73 8.62 1,000 60,100 0
25/06/2009
8.62
 36,950 8.67 9.04 8.62 100 0 0
24/06/2009
8.67
 56,170 8.28 8.67 8.67 500 36,730 0
23/06/2009
8.28
 172,110 8.62 8.62 8.20 88,020 15,290 0
22/06/2009
8.62
 56,110 8.88 8.88 8.57 3,200 500 0
19/06/2009
8.88
 177,720 8.88 9.14 8.86 0 12,490 0
18/06/2009
8.88
 255,950 9.14 9.56 8.88 0 133,490 0
17/06/2009
9.14
 77,770 8.88 9.14 8.46 3,380 0 0
16/06/2009
8.88
 265,550 9.33 9.33 8.88 1,000 26,320 0
15/06/2009
9.33
 236,840 9.80 9.80 9.33 25,390 33,950 0
12/06/2009
9.80
 278,080 10.01 10.08 9.80 126,700 2,000 0
11/06/2009
10.01
 442,010 10.01 10.19 9.54 137,030 2,500 0
10/06/2009
10.01
 57,370 10.53 10.53 10.01 0 20 0
09/06/2009
10.53
 399,300 10.55 10.69 10.45 221,000 31,510 0
08/06/2009
10.55
 433,150 10.06 10.55 10.45 168,700 25,400 0
05/06/2009
10.06
 144,440 9.59 10.06 9.93 43,950 11,000 0
04/06/2009
9.59
 689,440 9.14 9.59 9.41 47,730 69,400 0
03/06/2009
9.14
 471,240 8.73 9.14 9.09 22,570 45,450 0
02/06/2009
8.73
 14,050 8.33 8.73 8.73 2,000 3,460 0
01/06/2009
8.33
 13,410 7.94 8.33 8.33 0 11,300 0
29/05/2009
7.94
 242,860 8.33 8.67 7.94 2,000 208,160 0
28/05/2009
8.33
 398,100 8.75 8.75 8.33 10,700 308,290 0
27/05/2009
8.75
 102,020 9.01 9.01 8.67 0 11,420 0
26/05/2009
9.01
 78,450 9.27 9.27 9.01 500 37,140 0
25/05/2009
9.27
 225,090 9.48 9.48 9.20 1,970 158,220 0
22/05/2009
9.48
 224,440 9.30 9.48 8.86 192,220 100 0
21/05/2009
9.30
 155,060 9.33 9.35 9.14 115,000 100 0
20/05/2009
9.33
 235,960 8.91 9.35 8.91 214,610 350 0
19/05/2009
8.91
 275,820 8.49 8.91 8.80 213,520 100 0
18/05/2009
8.49
 406,760 8.39 8.73 8.39 219,700 104,290 0
15/05/2009
8.39
 117,510 7.99 8.39 8.36 64,260 37,990 0
14/05/2009
7.99
 420,740 8.28 8.28 7.92 132,310 316,890 0
13/05/2009
8.28
 141,780 8.60 8.60 8.28 5,090 47,880 0
12/05/2009
8.60
 118,830 8.75 8.75 8.41 100 0 0
11/05/2009
8.75
 145,630 8.86 8.88 8.73 107,320 380 0
08/05/2009
8.86
 179,570 8.96 8.96 8.54 0 0 0
07/05/2009
8.96
 200,680 8.57 8.99 8.88 110,000 10,000 0
06/05/2009
8.57
 671,960 8.57 8.99 8.57 299,740 48,110 0
05/05/2009
8.57
 706,520 8.18 8.57 8.36 46,180 470 0
04/05/2009
8.18
 310,400 7.81 8.18 8.18 74,800 47,310 0
29/04/2009
7.81
 10,670 7.73 7.84 7.73 4,280 0 0
28/04/2009
7.73
 52,780 7.84 7.84 7.55 0 42,970 0
27/04/2009
7.84
 91,320 7.58 7.92 7.84 56,580 0 0
24/04/2009
7.58
 87,330 7.84 7.84 7.55 1,000 69,250 0
23/04/2009
7.84
 9,070 8.05 8.33 7.84 0 0 0
22/04/2009
8.05
 228,240 7.68 8.05 7.76 184,960 220 0
21/04/2009
7.68
 205,820 7.71 7.71 7.34 35,000 53,690 0
20/04/2009
7.71
 239,240 8.10 8.10 7.71 15,000 13,640 0
17/04/2009
8.10
 90,400 8.23 8.23 7.84 0 1,000 0
16/04/2009
8.23
 668,090 8.10 8.49 8.10 463,150 121,010 0
15/04/2009
8.10
 222,760 8.23 8.33 7.97 53,070 115,710 0
14/04/2009
8.23
 286,060 8.49 8.49 8.07 23,640 150,230 0
13/04/2009
8.49
 279,610 8.18 8.57 8.20 0 176,790 0
10/04/2009
8.18
 386,580 8.18 8.57 7.84 54,120 181,480 0
09/04/2009
8.18
 63,390 8.20 8.39 8.15 0 0 0
08/04/2009
8.20
 203,660 8.62 8.73 8.20 5,250 153,440 0
07/04/2009
8.62
 372,830 8.23 8.62 8.23 178,710 29,340 0

Chính sách bảo mật | Điều khoản sử dụng |