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% 168,500 8,000 0.4
44.30
44.50
44.50
2 tháng
(2025-11-28) 		0.10 0.23% 262,100 13,200 0.6
43.75
44.50
44.50
3 tháng
(2025-10-29) 		1.47 3.41% 684,800 -6,500 -0.3
43.03
44.75
44.50
6 tháng
(2025-07-31) 		-0.60 -1.34% 2,043,800 -750,800 -32.7
41.66
46.73
44.50
12 tháng
(2025-02-03) 		-2.89 -6.10% 6,016,400 -2,774,458 -126.4
41.66
51.18
44.50
24 tháng
(2024-02-07) 		0.81 1.86% 9,972,900 -2,836,817 -129.7
40.61
51.18
44.50
36 tháng
(2023-02-13) 		13.47 43.43% 18,505,900 -1,801,327 -90.4
31.03
51.18
44.50
60 tháng
(2021-02-22) 		29.65 199.74% 81,372,500 -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)
11/01/2008
10.11
 41,030 9.95 10.20 9.85 0 1,840 0
10/01/2008
9.95
 108,970 10.46 10.46 9.95 11,590 72,350 0
09/01/2008
10.46
 23,460 10.65 10.67 10.46 1,300 6,460 0
08/01/2008
10.65
 69,570 10.46 10.74 10.58 53,700 7,070 0
07/01/2008
10.46
 70,860 10.56 10.79 10.44 50,610 11,370 0
04/01/2008
10.56
 36,290 10.60 10.60 10.56 10,180 130 0
03/01/2008
10.60
 69,980 10.98 10.98 10.58 34,050 50,410 0
02/01/2008
10.98
 22,370 10.96 11.03 10.96 9,600 4,910 0
28/12/2007
10.96
 45,300 11.03 11.03 10.93 13,530 110 0
27/12/2007
11.03
 92,490 11.14 11.14 10.79 48,740 20 0
26/12/2007
11.14
 73,930 11.07 11.26 10.91 51,670 0 0
25/12/2007
11.07
 77,460 11.07 11.10 11.03 56,590 0 0
24/12/2007
11.07
 127,160 11.31 11.31 11.07 23,790 33,300 0
21/12/2007
11.31
 108,590 11.26 11.31 11.03 62,780 0 0
20/12/2007
11.26
 71,510 11.35 11.47 11.14 31,580 1,430 0
19/12/2007
11.35
 79,140 10.86 11.35 11.31 34,990 260 0
18/12/2007
10.86
 223,350 10.88 10.88 10.81 80,040 48,100 0
17/12/2007
10.88
 162,040 11.03 11.14 10.84 101,670 131,460 0
14/12/2007
11.03
 149,320 11.38 11.49 11.03 1,220 88,940 0
13/12/2007
11.38
 35,950 11.73 11.73 11.38 14,530 5,630 0
12/12/2007
11.73
 147,860 11.61 11.73 11.28 100 7,400 0
11/12/2007
11.61
 116,070 11.73 11.73 11.49 6,000 840 0
10/12/2007
11.73
 66,340 11.85 11.85 11.61 9,350 0 0
07/12/2007
11.85
 32,070 11.73 11.96 11.73 0 0 0
06/12/2007
11.73
 90,960 11.96 11.96 11.73 26,940 3,690 0
05/12/2007
11.96
 131,760 12.08 12.08 11.85 15,600 19,660 0
04/12/2007
12.08
 206,300 11.85 12.20 11.85 188,410 900 0
03/12/2007
11.85
 70,840 11.61 11.85 11.73 57,410 0 0
30/11/2007
11.61
 164,360 11.96 11.96 11.61 92,830 109,690 0
29/11/2007
11.96
 29,600 11.85 11.96 11.73 0 1,300 0
28/11/2007
11.85
 38,540 11.96 11.96 11.73 10,800 0 0
27/11/2007
11.96
 214,460 11.64 11.96 11.73 179,000 40,500 0
26/11/2007
11.64
 100,600 11.59 11.71 11.59 48,300 51,000 0
23/11/2007
11.59
 160,070 11.49 11.71 11.49 28,660 0 0
22/11/2007
11.49
 162,340 11.42 11.73 11.42 36,450 71,940 0
21/11/2007
11.42
 127,940 11.61 11.61 11.38 6,790 52,470 0
20/11/2007
11.61
 150,170 11.85 11.85 11.61 5,230 27,670 0
19/11/2007
11.85
 150,770 11.52 11.96 11.85 81,730 1,100 0
16/11/2007
11.52
 305,680 11.71 12.08 11.52 88,520 165,870 0
15/11/2007
11.71
 139,490 11.17 11.71 11.49 64,700 200 0
14/11/2007
11.17
 495,250 11.59 11.96 11.17 62,560 422,200 0
13/11/2007
11.59
 220,250 12.20 12.20 11.59 61,340 192,300 0
12/11/2007
12.20
 96,660 11.96 12.43 12.20 78,150 200 0
09/11/2007
11.96
 199,540 12.43 12.43 11.96 50,400 176,660 0
08/11/2007
12.43
 180,030 11.85 12.43 12.08 50,200 0 0
07/11/2007
11.85
 352,810 12.08 12.08 11.73 50,000 274,560 0
06/11/2007
12.08
 321,570 12.67 12.67 12.08 32,530 250,000 0
05/11/2007
12.67
 379,780 13.25 13.25 12.67 57,000 353,650 0
02/11/2007
13.25
 69,860 13.72 13.72 13.25 6,300 29,570 0
01/11/2007
13.72
 132,430 13.84 13.84 13.49 12,000 0 0
31/10/2007
13.84
 92,090 13.72 13.96 13.37 79,400 0 0
30/10/2007
13.72
 204,870 13.37 13.72 13.49 150,510 78,250 0
29/10/2007
13.37
 223,850 13.96 13.96 13.37 15,700 206,940 0
26/10/2007
13.96
 141,400 13.96 13.96 13.61 59,420 14,000 0
25/10/2007
13.96
 202,350 13.72 14.07 13.84 79,010 39,200 0
24/10/2007
13.72
 156,020 13.14 13.72 13.14 140,690 10,780 0
23/10/2007
13.14
 63,630 13.61 13.61 13.14 0 14,290 0
22/10/2007
13.61
 104,500 13.61 13.61 13.14 27,700 7,000 0
19/10/2007
13.61
 71,780 13.14 13.61 13.02 21,760 2,680 0
18/10/2007
13.14
 181,680 13.61 13.61 13.14 15,620 83,860 0
17/10/2007
13.61
 86,940 13.84 13.84 13.61 41,010 0 0
16/10/2007
13.84
 144,350 13.84 13.96 13.61 52,590 4,000 0
15/10/2007
13.84
 223,070 13.72 13.84 13.37 130,650 29,000 0
12/10/2007
13.72
 102,190 13.84 13.84 13.49 18,070 300 0
11/10/2007
13.84
 127,360 13.96 13.96 13.84 22,590 1,000 0
10/10/2007
13.96
 126,020 13.84 13.96 13.72 51,100 37,000 0
09/10/2007
13.84
 108,650 13.84 14.07 13.61 21,640 18,180 0
08/10/2007
13.84
 86,170 13.72 13.96 13.72 17,000 3,000 0
05/10/2007
13.72
 314,050 14.31 14.31 13.61 0 0 0
04/10/2007
14.31
 405,970 14.78 15.01 14.07 219,950 236,080 0
03/10/2007
14.78
 213,560 14.31 14.78 14.43 21,670 400 0
02/10/2007
14.31
 331,750 13.72 14.31 13.72 278,370 56,740 0
01/10/2007
13.72
 209,560 13.49 13.72 13.49 116,770 1,000 0
28/09/2007
13.49
 138,850 13.37 13.61 13.49 69,230 0 0
27/09/2007
13.37
 267,300 13.14 13.49 13.14 127,470 2,000 0
26/09/2007
13.14
 130,040 13.37 13.96 13.02 28,280 4,000 0
25/09/2007
13.37
 114,580 12.78 13.37 13.14 4,700 180 0
24/09/2007
12.78
 360,170 12.43 12.78 12.43 240,000 208,200 0
21/09/2007
12.43
 126,070 12.55 12.55 12.32 79,140 25,000 0
20/09/2007
12.55
 224,060 11.96 12.55 12.20 143,750 0 0
19/09/2007
11.96
 217,020 11.49 11.96 11.47 104,070 9,660 0
18/09/2007
11.49
 58,870 11.73 11.73 11.49 0 200 0
17/09/2007
11.73
 68,690 11.73 11.85 11.73 0 0 0
14/09/2007
11.73
 84,220 11.49 11.73 11.42 4,140 0 0
13/09/2007
11.49
 79,750 11.49 11.49 10.93 1,000 0 0
12/09/2007
11.49
 112,130 11.73 11.73 11.49 100 46,910 0
11/09/2007
11.73
 106,820 11.96 11.96 11.64 0 3,450 0
10/09/2007
11.96
 121,970 11.96 11.96 11.73 30 63,000 0
07/09/2007
11.96
 137,160 11.85 11.96 11.73 32,550 64,000 0
06/09/2007
11.85
 183,010 12.08 12.08 11.85 18,450 63,000 0
05/09/2007
12.08
 359,650 11.59 12.08 11.85 231,980 0 0
04/09/2007
11.59
 168,980 11.05 11.59 11.26 51,750 5,020 0
31/08/2007
11.05
 255,450 11.03 11.26 10.79 100,210 140,140 0
30/08/2007
11.03
 246,250 11.03 11.14 10.67 74,910 0 0
29/08/2007
11.03
 48,550 11.59 11.59 11.03 5,650 0 0
28/08/2007
11.59
 263,960 11.17 11.61 11.42 91,580 45,000 0
27/08/2007
11.17
 271,590 10.65 11.17 10.84 111,400 3,000 0
24/08/2007
10.65
 317,050 10.16 10.65 10.56 21,100 125,780 0
23/08/2007
10.16
 572,820 9.69 10.16 9.69 96,100 225,560 0
22/08/2007
9.69
 27,140 9.24 9.69 9.69 0 1,380 0

Chính sách bảo mật | Điều khoản sử dụng |