CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.80
-0.40
(-0.90%)
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
(2025-11-04) 		-0.41 -0.92% 403,500 -25,700 -1.1
43.50
44.75
44.20
2 tháng
(2025-10-06) 		-2.02 -4.42% 1,374,300 -711,400 -30.8
41.66
45.77
44.20
3 tháng
(2025-09-05) 		-2.12 -4.62% 1,615,300 -717,100 -31.1
41.66
45.87
44.20
6 tháng
(2025-06-09) 		-3.17 -6.76% 4,510,200 -2,537,300 -115.2
41.66
47.79
44.20
12 tháng
(2024-12-09) 		-3.16 -6.74% 6,050,500 -2,815,831 -128.4
41.66
51.18
44.20
24 tháng
(2023-12-15) 		4.62 11.81% 10,639,400 -3,047,317 -139.2
39.13
51.18
44.20
36 tháng
(2022-12-20) 		16.97 63.40% 19,682,600 -1,795,177 -90.1
26.78
51.18
44.20
60 tháng
(2020-12-30) 		29.17 199.98% 83,165,650 -2,603,600 -113.7
14.02
51.18
44.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2007
14.14
 105,100 14.26 14.37 14.14 81,260 100 0
29/06/2007
14.26
 32,550 14.37 14.37 14.26 2,800 6,400 0
28/06/2007
14.37
 63,520 14.60 14.60 14.37 25,300 36,000 0
27/06/2007
14.60
 23,420 14.71 14.71 14.60 5,630 100 0
26/06/2007
14.71
 61,320 14.83 14.94 14.71 18,040 28,780 0
25/06/2007
14.83
 30,600 14.60 14.83 14.49 10,250 5,000 0
22/06/2007
14.60
 75,200 14.60 14.60 14.49 41,290 41,250 0
21/06/2007
14.60
 67,000 14.83 14.83 14.60 5,660 60,800 0
20/06/2007
14.83
 84,860 15.17 15.17 14.83 12,450 67,650 0
19/06/2007
15.17
 102,550 14.83 15.29 14.83 75,410 80,300 0
18/06/2007
14.83
 222,810 15.51 15.51 14.83 66,100 219,490 0
15/06/2007
15.51
 123,180 15.40 15.51 15.51 109,630 34,330 0
14/06/2007
15.40
 16,550 15.51 15.51 15.40 3,720 4,190 0
13/06/2007
15.51
 61,240 15.51 15.63 15.51 42,920 36,760 0
12/06/2007
15.51
 61,790 15.51 15.74 15.51 45,730 15,330 0
11/06/2007
15.51
 50,430 15.51 15.63 15.51 13,750 23,020 0
08/06/2007
15.51
 80,610 15.74 15.74 15.51 63,530 56,380 0
07/06/2007
15.74
 84,000 15.74 15.74 15.74 37,560 75,730 0
06/06/2007
15.74
 111,230 15.74 15.74 15.74 68,030 78,050 0
05/06/2007
15.74
 59,200 15.86 15.86 15.51 15,330 19,760 0
04/06/2007
15.86
 110,670 15.97 15.97 15.86 82,130 48,250 0
01/06/2007
15.97
 132,490 15.97 16.31 15.97 113,940 33,980 0
31/05/2007
15.97
 180,280 16.20 16.43 15.97 126,680 85,540 0
30/05/2007
16.20
 66,240 16.65 16.65 16.20 46,830 18,050 0
29/05/2007
16.65
 88,600 16.88 16.88 16.65 44,150 34,550 0
28/05/2007
16.88
 241,850 16.65 17.11 16.88 223,540 58,840 0
25/05/2007
16.65
 159,410 16.77 16.88 16.65 136,900 54,450 0
24/05/2007
16.77
 233,480 16.88 16.88 16.43 224,610 47,820 0
23/05/2007
16.88
 345,490 16.65 17.00 16.88 318,110 114,660 0
22/05/2007
16.65
 215,720 16.54 16.88 16.65 159,920 73,450 0
21/05/2007
16.54
 123,760 15.86 16.54 15.86 108,230 500 0
18/05/2007
15.86
 170,690 15.86 15.97 15.86 97,070 65,000 0
17/05/2007
15.86
 498,350 16.31 16.31 15.63 343,870 449,170 0
16/05/2007
16.31
 133,160 16.65 16.65 16.31 70,210 54,860 0
15/05/2007
16.65
 202,250 16.77 17.11 16.65 171,910 24,500 0
14/05/2007
16.77
 110,170 15.97 16.77 15.97 82,780 2,900 0
11/05/2007
15.97
 185,700 16.08 16.08 15.97 143,060 90,000 0
10/05/2007
16.08
 263,210 15.97 16.20 15.97 254,000 63,880 0
09/05/2007
15.97
 323,500 15.29 15.97 15.63 307,650 170,000 0
08/05/2007
15.29
 181,250 14.83 15.51 15.29 127,240 69,610 0
07/05/2007
14.83
 115,840 14.14 14.83 14.14 79,130 88,730 0
04/05/2007
14.14
 55,960 14.26 14.26 14.03 11,950 50,150 0
03/05/2007
14.26
 107,660 14.71 14.71 14.26 73,010 92,440 0
02/05/2007
14.71
 127,240 14.60 15.29 14.71 122,670 57,630 0
25/04/2007
14.60
 79,830 14.60 14.60 14.60 64,860 63,570 0
24/04/2007
14.60
 128,760 14.60 14.60 14.26 115,380 71,260 0
23/04/2007
14.60
 27,120 15.29 15.29 14.60 3,830 17,920 0
20/04/2007
15.29
 53,720 15.74 15.74 15.29 6,490 22,900 0
19/04/2007
15.74
 47,340 15.97 15.97 15.74 10,090 0 0
18/04/2007
15.97
 66,190 15.51 15.97 15.51 5,880 6,030 0
17/04/2007
15.51
 110,230 16.20 16.20 15.51 10,310 56,630 0
16/04/2007
16.20
 169,870 16.43 16.65 16.20 162,300 25,120 0
13/04/2007
16.43
 171,660 16.31 16.43 16.31 160,270 29,270 0
12/04/2007
16.31
 69,800 16.08 16.31 15.97 62,580 100 0
11/04/2007
16.08
 73,340 16.54 16.54 16.08 42,440 13,210 0
10/04/2007
16.54
 64,880 15.97 16.65 16.54 53,750 0 0
09/04/2007
15.97
 32,060 16.43 16.43 15.97 100 16,000 0
06/04/2007
16.43
 53,390 16.65 16.65 16.20 21,500 0 0
05/04/2007
16.65
 103,370 16.65 16.65 16.65 67,410 0 0
04/04/2007
16.65
 31,730 16.54 17.11 16.20 1,900 11,600 0
03/04/2007
16.54
 69,140 17.34 17.34 16.54 34,360 22,040 0
02/04/2007
17.34
 130,770 17.34 17.34 17.34 112,820 39,700 0
30/03/2007
17.34
 222,940 17.34 18.02 17.34 156,500 33,940 0
29/03/2007
17.34
 293,680 16.54 17.34 16.54 202,430 235,500 0
28/03/2007
16.54
 132,610 16.54 16.54 15.86 76,460 81,200 0
27/03/2007
16.54
 124,980 16.88 17.00 16.54 98,570 0 0
26/03/2007
16.88
 128,340 17.11 17.11 16.77 97,990 50,300 0
23/03/2007
17.11
 168,550 17.11 17.11 17.11 97,770 85,940 0
22/03/2007
17.11
 95,840 17.68 17.68 17.11 5,570 46,350 0
21/03/2007
17.68
 91,350 17.57 17.68 17.11 27,980 55,580 0
20/03/2007
17.57
 192,180 18.14 18.71 17.57 106,390 23,460 0
19/03/2007
18.14
 229,220 17.34 18.14 18.14 50,290 182,880 0
16/03/2007
17.34
 168,020 16.54 17.34 17.34 39,640 119,650 0
15/03/2007
16.54
 218,300 17.34 17.34 16.54 73,680 117,000 0
14/03/2007
17.34
 261,780 18.25 18.25 17.34 113,200 221,010 0
13/03/2007
18.25
 162,910 18.71 18.71 18.25 19,600 85,710 0
12/03/2007
18.71
 293,800 18.48 18.71 18.71 154,440 122,900 0
09/03/2007
18.48
 206,190 18.48 18.94 18.48 52,790 107,510 0
08/03/2007
18.48
 217,300 18.25 18.48 17.68 59,830 140,280 0
07/03/2007
18.25
 262,020 19.16 19.16 18.25 29,950 236,460 0
06/03/2007
19.16
 245,860 19.39 19.39 18.48 73,330 191,460 0
05/03/2007
19.39
 355,780 19.39 20.30 19.39 271,860 166,760 0
02/03/2007
19.39
 435,300 19.16 19.39 19.16 367,690 185,910 0
01/03/2007
19.16
 231,560 19.39 19.39 18.71 34,780 150,990 0
28/02/2007
19.39
 341,770 20.30 20.30 19.39 254,650 273,460 0
27/02/2007
20.30
 635,160 19.39 20.30 20.30 514,470 321,470 0
26/02/2007
19.39
 489,370 18.48 19.39 18.48 369,290 393,160 0
15/02/2007
18.48
 228,350 18.48 18.48 18.02 68,480 199,680 0
14/02/2007
18.48
 407,620 18.48 18.48 18.48 285,000 385,470 0
13/02/2007
18.48
 270,290 18.36 19.28 18.48 92,060 141,320 0
12/02/2007
18.36
 556,330 18.25 18.36 18.25 266,120 354,100 0
09/02/2007
18.25
 208,530 19.16 19.16 18.25 90,460 188,640 0
08/02/2007
19.16
 164,760 20.08 20.08 19.16 122,870 164,760 0
07/02/2007
20.08
 303,250 19.39 20.08 19.39 238,320 96,820 0
06/02/2007
19.39
 293,960 18.48 19.39 18.71 242,480 138,950 0
05/02/2007
18.48
 117,560 19.39 19.39 18.48 33,880 51,650 0
02/02/2007
19.39
 208,990 18.94 19.39 19.39 0 0 0
01/02/2007
18.94
 453,540 18.82 19.73 18.94 419,060 81,730 0
31/01/2007
18.82
 267,360 18.02 18.82 18.82 283,150 129,200 0
30/01/2007
18.02
 498,290 17.22 18.02 18.02 514,080 239,200 0

Chính sách bảo mật | Điều khoản sử dụng |