CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.30
-0.10
(-0.23%)
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
(2026-02-11) 		-0.10 -0.24% 266,600 -18,500 -0.8
43
43.65
43.40
2 tháng
(2026-01-12) 		-0.20 -0.46% 909,000 -14,200 -0.6
43
43.65
43.40
3 tháng
(2025-12-15) 		0.19 0.44% 1,000,100 -6,200 -0.3
43
43.65
43.40
6 tháng
(2025-09-15) 		-1.25 -2.82% 2,533,200 -719,800 -31.2
40.73
44.84
43.40
12 tháng
(2025-03-18) 		-6.09 -12.35% 6,474,400 -2,764,858 -125.8
40.73
49.57
43.40
24 tháng
(2024-03-25) 		-0.13 -0.31% 10,084,900 -2,912,917 -133.3
39.69
50.03
43.40
36 tháng
(2023-03-29) 		11.63 36.83% 17,856,900 -2,179,517 -105.8
31.57
50.03
43.40
60 tháng
(2021-04-08) 		27.72 179.08% 80,094,100 -2,578,950 -113.4
15.24
50.03
43.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2007
15.61
 185,700 15.72 15.72 15.61 143,060 90,000 0
10/05/2007
15.72
 263,210 15.61 15.83 15.61 254,000 63,880 0
09/05/2007
15.61
 323,500 14.94 15.61 15.28 307,650 170,000 0
08/05/2007
14.94
 181,250 14.49 15.16 14.94 127,240 69,610 0
07/05/2007
14.49
 115,840 13.83 14.49 13.83 79,130 88,730 0
04/05/2007
13.83
 55,960 13.94 13.94 13.71 11,950 50,150 0
03/05/2007
13.94
 107,660 14.38 14.38 13.94 73,010 92,440 0
02/05/2007
14.38
 127,240 14.27 14.94 14.38 122,670 57,630 0
25/04/2007
14.27
 79,830 14.27 14.27 14.27 64,860 63,570 0
24/04/2007
14.27
 128,760 14.27 14.27 13.94 115,380 71,260 0
23/04/2007
14.27
 27,120 14.94 14.94 14.27 3,830 17,920 0
20/04/2007
14.94
 53,720 15.39 15.39 14.94 6,490 22,900 0
19/04/2007
15.39
 47,340 15.61 15.61 15.39 10,090 0 0
18/04/2007
15.61
 66,190 15.16 15.61 15.16 5,880 6,030 0
17/04/2007
15.16
 110,230 15.83 15.83 15.16 10,310 56,630 0
16/04/2007
15.83
 169,870 16.06 16.28 15.83 162,300 25,120 0
13/04/2007
16.06
 171,660 15.94 16.06 15.94 160,270 29,270 0
12/04/2007
15.94
 69,800 15.72 15.94 15.61 62,580 100 0
11/04/2007
15.72
 73,340 16.17 16.17 15.72 42,440 13,210 0
10/04/2007
16.17
 64,880 15.61 16.28 16.17 53,750 0 0
09/04/2007
15.61
 32,060 16.06 16.06 15.61 100 16,000 0
06/04/2007
16.06
 53,390 16.28 16.28 15.83 21,500 0 0
05/04/2007
16.28
 103,370 16.28 16.28 16.28 67,410 0 0
04/04/2007
16.28
 31,730 16.17 16.72 15.83 1,900 11,600 0
03/04/2007
16.17
 69,140 16.95 16.95 16.17 34,360 22,040 0
02/04/2007
16.95
 130,770 16.95 16.95 16.95 112,820 39,700 0
30/03/2007
16.95
 222,940 16.95 17.62 16.95 156,500 33,940 0
29/03/2007
16.95
 293,680 16.17 16.95 16.17 202,430 235,500 0
28/03/2007
16.17
 132,610 16.17 16.17 15.50 76,460 81,200 0
27/03/2007
16.17
 124,980 16.50 16.61 16.17 98,570 0 0
26/03/2007
16.50
 128,340 16.72 16.72 16.39 97,990 50,300 0
23/03/2007
16.72
 168,550 16.72 16.72 16.72 97,770 85,940 0
22/03/2007
16.72
 95,840 17.28 17.28 16.72 5,570 46,350 0
21/03/2007
17.28
 91,350 17.17 17.28 16.72 27,980 55,580 0
20/03/2007
17.17
 192,180 17.73 18.29 17.17 106,390 23,460 0
19/03/2007
17.73
 229,220 16.95 17.73 17.73 50,290 182,880 0
16/03/2007
16.95
 168,020 16.17 16.95 16.95 39,640 119,650 0
15/03/2007
16.17
 218,300 16.95 16.95 16.17 73,680 117,000 0
14/03/2007
16.95
 261,780 17.84 17.84 16.95 113,200 221,010 0
13/03/2007
17.84
 162,910 18.29 18.29 17.84 19,600 85,710 0
12/03/2007
18.29
 293,800 18.06 18.29 18.29 154,440 122,900 0
09/03/2007
18.06
 206,190 18.06 18.51 18.06 52,790 107,510 0
08/03/2007
18.06
 217,300 17.84 18.06 17.28 59,830 140,280 0
07/03/2007
17.84
 262,020 18.73 18.73 17.84 29,950 236,460 0
06/03/2007
18.73
 245,860 18.95 18.95 18.06 73,330 191,460 0
05/03/2007
18.95
 355,780 18.95 19.85 18.95 271,860 166,760 0
02/03/2007
18.95
 435,300 18.73 18.95 18.73 367,690 185,910 0
01/03/2007
18.73
 231,560 18.95 18.95 18.29 34,780 150,990 0
28/02/2007
18.95
 341,770 19.85 19.85 18.95 254,650 273,460 0
27/02/2007
19.85
 635,160 18.95 19.85 19.85 514,470 321,470 0
26/02/2007
18.95
 489,370 18.06 18.95 18.06 369,290 393,160 0
15/02/2007
18.06
 228,350 18.06 18.06 17.62 68,480 199,680 0
14/02/2007
18.06
 407,620 18.06 18.06 18.06 285,000 385,470 0
13/02/2007
18.06
 270,290 17.95 18.84 18.06 92,060 141,320 0
12/02/2007
17.95
 556,330 17.84 17.95 17.84 266,120 354,100 0
09/02/2007
17.84
 208,530 18.73 18.73 17.84 90,460 188,640 0
08/02/2007
18.73
 164,760 19.62 19.62 18.73 122,870 164,760 0
07/02/2007
19.62
 303,250 18.95 19.62 18.95 238,320 96,820 0
06/02/2007
18.95
 293,960 18.06 18.95 18.29 242,480 138,950 0
05/02/2007
18.06
 117,560 18.95 18.95 18.06 33,880 51,650 0
02/02/2007
18.95
 208,990 18.51 18.95 18.95 0 0 0
01/02/2007
18.51
 453,540 18.40 19.29 18.51 419,060 81,730 0
31/01/2007
18.40
 267,360 17.62 18.40 18.40 283,150 129,200 0
30/01/2007
17.62
 498,290 16.84 17.62 17.62 514,080 239,200 0
29/01/2007
16.84
 544,520 16.61 17.39 16.06 210,460 462,340 0
26/01/2007
16.61
 547,990 17.39 17.39 16.61 144,260 449,840 0
25/01/2007
17.39
 265,200 18.29 18.29 17.39 156,460 233,380 0
24/01/2007
18.29
 294,790 19.18 19.18 18.29 187,290 47,400 0
23/01/2007
19.18
 330,700 18.29 19.18 19.18 260,950 6,200 0
22/01/2007
18.29
 545,360 17.73 18.51 18.29 0 0 0
19/01/2007
17.73
 261,810 16.95 17.73 17.73 217,970 1,050 0
18/01/2007
16.95
 779,820 16.17 16.95 15.39 294,700 322,340 0
17/01/2007
16.17
 705,000 16.95 17.73 16.17 548,300 49,000 0
16/01/2007
16.95
 239,620 16.17 16.95 16.95 0 0 0
15/01/2007
16.17
 156,560 15.50 16.17 16.17 132,960 530 0
12/01/2007
15.50
 214,060 14.83 15.50 15.50 180,660 23,460 0
11/01/2007
14.83
 382,000 14.16 14.83 14.83 221,600 50,000 0
10/01/2007
14.16
 203,130 13.49 14.16 14.16 142,300 7,320 0
09/01/2007
13.49
 512,670 12.93 13.49 13.49 496,370 3,560 0
08/01/2007
12.93
 415,110 12.38 12.93 12.93 399,410 1,500 0
05/01/2007
12.38
 223,260 11.82 12.38 12.38 111,770 0 0
04/01/2007
11.82
 169,820 11.26 11.82 11.82 59,100 44,850 0
03/01/2007
11.26
 368,670 11.04 11.26 10.93 192,400 0 0
02/01/2007
11.04
 87,350 11.06 11.26 11.04 1,500 0 0
29/12/2006
11.06
 99,070 10.70 11.06 10.88 19,800 0 0
28/12/2006
10.70
 384,810 11.26 11.71 10.70 127,660 251,770 0
27/12/2006
11.26
 1,399,540 10.82 11.26 10.28 5,000 1,200,340 0
26/12/2006
10.82
 262,290 11.37 11.37 10.82 400 210,120 0
25/12/2006
11.37
 42,690 11.93 11.93 11.37 900 0 0
22/12/2006
11.93
 70,310 12.49 12.49 11.93 50,000 9,900 0
21/12/2006
12.49
 170,890 13.05 13.05 12.49 121,400 0 0
20/12/2006
13.05
 725,970 13.38 14.05 13.05 392,900 132,000 0
19/12/2006
13.38
 288,280 12.82 13.38 13.38 277,200 5,120 0
18/12/2006
12.82
 199,910 12.26 12.82 12.82 0 0 0
15/12/2006
12.26
 383,160 11.71 12.26 12.26 323,760 30,200 0
14/12/2006
11.71
 494,730 11.15 11.71 11.60 399,540 40,000 0
13/12/2006
11.15
 266,620 10.70 11.15 11.15 154,500 17,400 0
12/12/2006
10.70
 790,030 11.06 11.60 10.70 511,400 21,820 0
11/12/2006
11.06
 440,150 10.55 11.06 11.06 430,670 32,600 0
08/12/2006
10.55
 197,980 10.06 10.55 10.55 186,480 0 0

Chính sách bảo mật | Điều khoản sử dụng |