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)
05/11/2009
8.97
 1,322,760 8.55 8.97 8.92 0 200,000 0
04/11/2009
8.55
 1,465,820 8.16 8.55 8.19 0 645,200 0
03/11/2009
8.16
 800,440 8.58 8.58 8.16 7,020 2,030 0
02/11/2009
8.58
 985,850 9.01 9.01 8.58 7,440 525,270 0
30/10/2009
9.01
 787,470 8.92 9.23 8.92 13,100 108,480 0
29/10/2009
8.92
 797,810 9.26 9.26 8.87 10,090 115,000 0
28/10/2009
9.26
 623,870 9.16 9.58 9.21 2,330 89,170 0
27/10/2009
9.16
 680,610 9.38 9.38 9.09 270 41,210 0
26/10/2009
9.38
 766,260 9.38 9.50 9.33 1,160 17,170 0
23/10/2009
9.38
 1,492,170 9.48 9.92 9.38 3,830 117,710 0
22/10/2009
9.48
 586,780 9.60 9.60 9.38 260 191,140 0
21/10/2009
9.60
 829,030 9.67 9.70 9.55 21,280 50,000 0
20/10/2009
9.67
 1,101,860 9.45 9.75 9.55 4,360 156,300 0
19/10/2009
9.45
 666,450 9.38 9.48 9.33 2,310 46,960 0
16/10/2009
9.38
 716,200 9.62 9.62 9.38 2,500 14,130 0
15/10/2009
9.62
 935,030 9.45 9.92 9.50 0 28,900 0
14/10/2009
9.45
 840,120 9.45 9.50 9.38 7,810 31,460 0
13/10/2009
9.45
 777,390 9.45 9.60 9.38 80,700 132,000 0
12/10/2009
9.45
 826,850 9.50 9.58 9.38 1,020 36,610 0
09/10/2009
9.50
 951,700 9.65 9.70 9.48 19,530 100 0
08/10/2009
9.65
 1,922,430 9.21 9.65 9.45 20 870 0
07/10/2009
9.21
 132,240 8.77 9.21 9.21 0 1,780 0
06/10/2009
8.77
 685,280 8.36 8.77 8.53 9,610 97,160 0
05/10/2009
8.36
 1,326,300 8.80 9.14 8.36 11,000 631,090 0
02/10/2009
8.80
 573,230 9.26 9.26 8.80 6,360 259,370 0
01/10/2009
9.26
 265,820 9.58 9.58 9.26 8,010 0 0
30/09/2009
9.58
 1,098,550 9.62 9.72 9.48 10,780 90,840 0
29/09/2009
9.62
 881,340 9.55 9.62 9.48 12,880 12,250 0
28/09/2009
9.55
 529,600 9.55 9.60 9.45 0 1,890 0
25/09/2009
9.55
 283,140 9.55 9.55 9.40 6,350 0 0
24/09/2009
9.55
 365,260 9.48 9.62 9.38 0 16,710 0
23/09/2009
9.48
 619,710 9.31 9.55 9.38 0 2,050 0
22/09/2009
9.31
 446,740 9.36 9.36 9.23 0 98,060 0
21/09/2009
9.36
 450,910 9.38 9.50 9.31 70 110,090 0
18/09/2009
9.38
 769,840 9.31 9.62 9.36 0 444,830 0
17/09/2009
9.31
 580,600 9.14 9.45 9.19 0 312,830 0
16/09/2009
9.14
 1,024,160 9.48 9.48 9.14 79,020 713,170 0
15/09/2009
9.48
 564,030 9.72 9.72 9.40 0 251,880 0
14/09/2009
9.72
 520,680 9.94 9.97 9.72 440 197,030 0
11/09/2009
9.94
 595,670 9.75 10.09 9.89 266,200 162,800 0
10/09/2009
9.75
 928,420 10.09 10.18 9.75 160,990 584,500 0
09/09/2009
10.09
 1,343,280 9.87 10.18 9.87 250,000 824,350 0
08/09/2009
9.87
 350,390 9.87 9.99 9.70 1,520 150,220 0
07/09/2009
9.87
 442,500 9.92 9.99 9.62 110 9,320 0
04/09/2009
9.92
 879,420 10.43 10.48 9.92 90,120 8,870 0
03/09/2009
10.43
 879,780 10.94 11.01 10.43 50,030 2,510 0
02/09/2009
10.94
 0 10.94 10.94 10.94 0 0 0
01/09/2009
10.94
 1,508,970 10.43 10.94 10.43 335,650 3,420 0
31/08/2009
10.43
 160,170 9.94 10.43 10.43 2,070 0 0
28/08/2009
9.94
 673,470 9.48 9.94 9.87 2,640 100 0
27/08/2009
9.48
 413,440 9.45 9.50 9.40 167,500 100 0
26/08/2009
9.45
 531,360 9.45 9.55 9.38 500 89,920 0
25/08/2009
9.45
 1,102,600 9.45 9.53 9.40 20,000 82,180 0
24/08/2009
9.45
 487,880 9.26 9.50 9.26 30,300 3,610 0
21/08/2009
9.26
 834,910 9.21 9.50 9.23 160,000 42,050 0
20/08/2009
9.21
 657,410 9.14 9.33 9.01 118,220 7,500 0
19/08/2009
9.14
 514,720 9.26 9.26 8.97 43,590 4,840 0
18/08/2009
9.26
 387,620 9.26 9.40 9.16 0 33,040 0
17/08/2009
9.26
 1,183,480 8.84 9.28 9.14 800 50,000 0
14/08/2009
8.84
 1,216,150 8.43 8.84 8.45 22,000 101,500 0
13/08/2009
8.43
 214,880 8.43 8.55 8.38 5,440 118,460 0
12/08/2009
8.43
 86,170 8.43 8.53 8.38 20,000 7,830 0
11/08/2009
8.43
 66,930 8.43 8.53 8.41 3,580 1,760 0
10/08/2009
8.43
 76,650 8.43 8.55 8.43 200 0 0
07/08/2009
8.43
 15,160 8.53 8.53 8.41 8,220 0 0
06/08/2009
8.53
 208,360 8.53 8.65 8.50 173,540 67,720 0
05/08/2009
8.53
 104,690 8.53 8.53 8.28 32,930 6,830 0
04/08/2009
8.53
 270,560 8.36 8.53 8.36 231,580 27,730 0
03/08/2009
8.36
 28,720 8.36 8.36 8.16 5,450 500 0
31/07/2009
8.36
 76,710 8.04 8.36 8.04 26,060 20 0
30/07/2009
8.04
 65,760 8.24 8.24 7.99 35,490 1,210 0
29/07/2009
8.24
 51,680 8.53 8.53 8.24 27,910 2,410 0
28/07/2009
8.53
 69,370 8.77 8.77 8.38 24,390 7,570 0
27/07/2009
8.77
 166,820 8.60 8.89 8.65 73,350 18,700 0
24/07/2009
8.60
 456,690 8.21 8.60 8.53 66,530 191,210 0
23/07/2009
8.21
 124,000 8.16 8.21 8.11 65,680 25,400 0
22/07/2009
8.16
 113,160 7.92 8.26 7.99 106,030 2,090 0
21/07/2009
7.92
 49,050 7.80 7.92 7.85 550 24,540 0
20/07/2009
7.80
 54,200 8.04 8.04 7.67 18,540 23,860 0
17/07/2009
8.04
 83,910 8.02 8.04 7.92 0 0 0
16/07/2009
8.02
 56,160 7.80 8.02 7.80 5,680 20,490 0
15/07/2009
7.80
 22,850 7.60 7.85 7.67 4,100 0 0
14/07/2009
7.60
 94,080 7.80 7.80 7.60 15,000 80,800 0
13/07/2009
7.80
 40,120 7.80 8.04 7.75 0 8,000 0
10/07/2009
7.80
 136,370 8.16 8.28 7.80 2,400 112,170 0
09/07/2009
8.16
 23,620 8.04 8.26 8.04 8,640 0 0
08/07/2009
8.04
 47,630 8.11 8.11 7.92 1,000 33,390 0
07/07/2009
8.11
 57,060 8.28 8.28 8.04 15,000 220 0
06/07/2009
8.28
 50,760 8.06 8.41 8.06 0 0 0
03/07/2009
8.06
 13,870 8.09 8.09 7.80 270 300 0
02/07/2009
8.09
 128,390 7.72 8.09 7.80 119,900 0 0
01/07/2009
7.72
 158,730 8.04 8.04 7.67 88,930 24,800 0
30/06/2009
8.04
 158,070 8.04 8.04 7.92 0 89,110 0
29/06/2009
8.04
 136,050 8.04 8.14 7.80 300 100,000 0
26/06/2009
8.04
 84,760 8.04 8.14 8.04 1,000 60,100 0
25/06/2009
8.04
 36,950 8.09 8.43 8.04 100 0 0
24/06/2009
8.09
 56,170 7.72 8.09 8.09 500 36,730 0
23/06/2009
7.72
 172,110 8.04 8.04 7.65 88,020 15,290 0
22/06/2009
8.04
 56,110 8.28 8.28 7.99 3,200 500 0
19/06/2009
8.28
 177,720 8.28 8.53 8.26 0 12,490 0

Chính sách bảo mật | Điều khoản sử dụng |