CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.65
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
(2026-05-13) 		-0.15 -0.35% 113,200 250 0
42.35
42.90
42.65
2 tháng
(2026-04-13) 		0.10 0.23% 209,300 -6,554 0
42.35
43
42.65
3 tháng
(2026-03-16) 		-0.05 -0.12% 430,400 12,946 -0.2
42.35
43.10
42.65
6 tháng
(2025-12-15) 		0.24 0.56% 1,439,500 7,446 -0.4
42.35
43.15
42.65
12 tháng
(2025-06-17) 		-1.85 -4.14% 5,590,300 -2,320,954 -105.5
40.26
46.17
42.65
24 tháng
(2024-06-24) 		-1.33 -3.02% 9,366,300 -2,958,571 -136.3
40.26
49.45
42.65
36 tháng
(2023-06-28) 		5.50 14.75% 15,391,700 -2,797,471 -128.9
36.19
49.45
42.65
60 tháng
(2021-07-08) 		26.17 157.90% 76,554,400 -2,273,204 -108.0
15.66
49.45
42.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2007
9.65
 76,660 10.16 10.36 9.65 100 67,680 0
06/08/2007
10.16
 27,230 10.38 10.38 10.16 20 7,100 0
03/08/2007
10.38
 121,760 10.91 10.91 10.38 19,400 103,210 0
02/08/2007
10.91
 63,560 11.35 11.46 10.91 3,580 43,780 0
01/08/2007
11.35
 244,200 11.35 11.35 10.82 13,400 201,380 0
31/07/2007
11.35
 17,770 11.90 11.90 11.35 4,100 8,970 0
30/07/2007
11.90
 37,290 12.45 12.45 11.90 0 0 0
27/07/2007
12.45
 74,870 13.01 13.01 12.45 41,100 69,070 0
26/07/2007
13.01
 111,770 13.01 13.12 13.01 90,520 77,480 0
25/07/2007
13.01
 200,920 12.90 13.01 12.90 188,730 142,080 0
24/07/2007
12.90
 127,740 12.78 13.12 12.90 108,340 106,500 0
23/07/2007
12.78
 68,540 13.01 13.01 12.78 51,000 13,000 0
20/07/2007
13.01
 23,450 13.12 13.12 13.01 120 8,830 0
19/07/2007
13.12
 38,190 13.34 13.34 13.12 21,020 3,850 0
18/07/2007
13.34
 95,070 13.45 13.45 13.34 78,970 44,200 0
17/07/2007
13.45
 35,990 13.45 13.45 13.45 22,520 0 0
16/07/2007
13.45
 32,030 13.56 13.56 13.45 19,480 7,460 0
13/07/2007
13.56
 41,990 13.67 13.67 13.56 21,260 990 0
12/07/2007
13.67
 34,170 13.78 13.78 13.67 27,830 12,760 0
11/07/2007
13.78
 45,500 13.78 13.89 13.78 30,100 2,000 0
10/07/2007
13.78
 28,130 13.78 13.78 13.67 0 6,170 0
09/07/2007
13.78
 72,560 13.89 13.89 13.45 52,650 48,270 0
06/07/2007
13.89
 42,390 13.89 13.89 13.56 25,850 0 0
05/07/2007
13.89
 114,930 13.78 13.89 13.45 111,810 100 0
04/07/2007
13.78
 40,440 13.23 13.78 13.23 1,580 2,000 0
03/07/2007
13.23
 68,980 13.67 13.67 13.12 50,040 1,270 0
02/07/2007
13.67
 105,100 13.78 13.89 13.67 81,260 100 0
29/06/2007
13.78
 32,550 13.89 13.89 13.78 2,800 6,400 0
28/06/2007
13.89
 63,520 14.11 14.11 13.89 25,300 36,000 0
27/06/2007
14.11
 23,420 14.22 14.22 14.11 5,630 100 0
26/06/2007
14.22
 61,320 14.33 14.44 14.22 18,040 28,780 0
25/06/2007
14.33
 30,600 14.11 14.33 14.00 10,250 5,000 0
22/06/2007
14.11
 75,200 14.11 14.11 14.00 41,290 41,250 0
21/06/2007
14.11
 67,000 14.33 14.33 14.11 5,660 60,800 0
20/06/2007
14.33
 84,860 14.66 14.66 14.33 12,450 67,650 0
19/06/2007
14.66
 102,550 14.33 14.77 14.33 75,410 80,300 0
18/06/2007
14.33
 222,810 14.99 14.99 14.33 66,100 219,490 0
15/06/2007
14.99
 123,180 14.88 14.99 14.99 109,630 34,330 0
14/06/2007
14.88
 16,550 14.99 14.99 14.88 3,720 4,190 0
13/06/2007
14.99
 61,240 14.99 15.10 14.99 42,920 36,760 0
12/06/2007
14.99
 61,790 14.99 15.21 14.99 45,730 15,330 0
11/06/2007
14.99
 50,430 14.99 15.10 14.99 13,750 23,020 0
08/06/2007
14.99
 80,610 15.21 15.21 14.99 63,530 56,380 0
07/06/2007
15.21
 84,000 15.21 15.21 15.21 37,560 75,730 0
06/06/2007
15.21
 111,230 15.21 15.21 15.21 68,030 78,050 0
05/06/2007
15.21
 59,200 15.32 15.32 14.99 15,330 19,760 0
04/06/2007
15.32
 110,670 15.43 15.43 15.32 82,130 48,250 0
01/06/2007
15.43
 132,490 15.43 15.76 15.43 113,940 33,980 0
31/05/2007
15.43
 180,280 15.65 15.87 15.43 126,680 85,540 0
30/05/2007
15.65
 66,240 16.09 16.09 15.65 46,830 18,050 0
29/05/2007
16.09
 88,600 16.31 16.31 16.09 44,150 34,550 0
28/05/2007
16.31
 241,850 16.09 16.53 16.31 223,540 58,840 0
25/05/2007
16.09
 159,410 16.20 16.31 16.09 136,900 54,450 0
24/05/2007
16.20
 233,480 16.31 16.31 15.87 224,610 47,820 0
23/05/2007
16.31
 345,490 16.09 16.42 16.31 318,110 114,660 0
22/05/2007
16.09
 215,720 15.98 16.31 16.09 159,920 73,450 0
21/05/2007
15.98
 123,760 15.32 15.98 15.32 108,230 500 0
18/05/2007
15.32
 170,690 15.32 15.43 15.32 97,070 65,000 0
17/05/2007
15.32
 498,350 15.76 15.76 15.10 343,870 449,170 0
16/05/2007
15.76
 133,160 16.09 16.09 15.76 70,210 54,860 0
15/05/2007
16.09
 202,250 16.20 16.53 16.09 171,910 24,500 0
14/05/2007
16.20
 110,170 15.43 16.20 15.43 82,780 2,900 0
11/05/2007
15.43
 185,700 15.54 15.54 15.43 143,060 90,000 0
10/05/2007
15.54
 263,210 15.43 15.65 15.43 254,000 63,880 0
09/05/2007
15.43
 323,500 14.77 15.43 15.10 307,650 170,000 0
08/05/2007
14.77
 181,250 14.33 14.99 14.77 127,240 69,610 0
07/05/2007
14.33
 115,840 13.67 14.33 13.67 79,130 88,730 0
04/05/2007
13.67
 55,960 13.78 13.78 13.56 11,950 50,150 0
03/05/2007
13.78
 107,660 14.22 14.22 13.78 73,010 92,440 0
02/05/2007
14.22
 127,240 14.11 14.77 14.22 122,670 57,630 0
25/04/2007
14.11
 79,830 14.11 14.11 14.11 64,860 63,570 0
24/04/2007
14.11
 128,760 14.11 14.11 13.78 115,380 71,260 0
23/04/2007
14.11
 27,120 14.77 14.77 14.11 3,830 17,920 0
20/04/2007
14.77
 53,720 15.21 15.21 14.77 6,490 22,900 0
19/04/2007
15.21
 47,340 15.43 15.43 15.21 10,090 0 0
18/04/2007
15.43
 66,190 14.99 15.43 14.99 5,880 6,030 0
17/04/2007
14.99
 110,230 15.65 15.65 14.99 10,310 56,630 0
16/04/2007
15.65
 169,870 15.87 16.09 15.65 162,300 25,120 0
13/04/2007
15.87
 171,660 15.76 15.87 15.76 160,270 29,270 0
12/04/2007
15.76
 69,800 15.54 15.76 15.43 62,580 100 0
11/04/2007
15.54
 73,340 15.98 15.98 15.54 42,440 13,210 0
10/04/2007
15.98
 64,880 15.43 16.09 15.98 53,750 0 0
09/04/2007
15.43
 32,060 15.87 15.87 15.43 100 16,000 0
06/04/2007
15.87
 53,390 16.09 16.09 15.65 21,500 0 0
05/04/2007
16.09
 103,370 16.09 16.09 16.09 67,410 0 0
04/04/2007
16.09
 31,730 15.98 16.53 15.65 1,900 11,600 0
03/04/2007
15.98
 69,140 16.75 16.75 15.98 34,360 22,040 0
02/04/2007
16.75
 130,770 16.75 16.75 16.75 112,820 39,700 0
30/03/2007
16.75
 222,940 16.75 17.41 16.75 156,500 33,940 0
29/03/2007
16.75
 293,680 15.98 16.75 15.98 202,430 235,500 0
28/03/2007
15.98
 132,610 15.98 15.98 15.32 76,460 81,200 0
27/03/2007
15.98
 124,980 16.31 16.42 15.98 98,570 0 0
26/03/2007
16.31
 128,340 16.53 16.53 16.20 97,990 50,300 0
23/03/2007
16.53
 168,550 16.53 16.53 16.53 97,770 85,940 0
22/03/2007
16.53
 95,840 17.08 17.08 16.53 5,570 46,350 0
21/03/2007
17.08
 91,350 16.97 17.08 16.53 27,980 55,580 0
20/03/2007
16.97
 192,180 17.52 18.08 16.97 106,390 23,460 0
19/03/2007
17.52
 229,220 16.75 17.52 17.52 50,290 182,880 0
16/03/2007
16.75
 168,020 15.98 16.75 16.75 39,640 119,650 0
15/03/2007
15.98
 218,300 16.75 16.75 15.98 73,680 117,000 0

Chính sách bảo mật | Điều khoản sử dụng |