CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.20
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
(2026-03-30) 		0.10 0.23% 168,500 1,096 0
43.10
43.45
43.20
2 tháng
(2026-03-02) 		-0.35 -0.80% 512,900 -7,904 -0.9
43
43.60
43.20
3 tháng
(2026-01-29) 		-0.30 -0.68% 1,103,600 -7,804 -0.9
43
43.65
43.20
6 tháng
(2025-10-31) 		0.18 0.42% 1,767,700 -18,804 -1.4
42.52
43.74
43.20
12 tháng
(2025-05-05) 		-6 -12.19% 6,201,500 -2,664,504 -121.4
40.73
49.47
43.20
24 tháng
(2024-05-09) 		0.31 0.73% 9,541,000 -2,996,921 -138.0
40.73
50.03
43.20
36 tháng
(2023-05-15) 		8.43 24.24% 17,113,000 -2,311,521 -109.0
33.60
50.03
43.20
60 tháng
(2021-05-25) 		27.48 174.79% 78,179,900 -2,488,954 -112.0
15.72
50.03
43.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2007
14.27
 23,420 14.38 14.38 14.27 5,630 100 0
26/06/2007
14.38
 61,320 14.49 14.61 14.38 18,040 28,780 0
25/06/2007
14.49
 30,600 14.27 14.49 14.16 10,250 5,000 0
22/06/2007
14.27
 75,200 14.27 14.27 14.16 41,290 41,250 0
21/06/2007
14.27
 67,000 14.49 14.49 14.27 5,660 60,800 0
20/06/2007
14.49
 84,860 14.83 14.83 14.49 12,450 67,650 0
19/06/2007
14.83
 102,550 14.49 14.94 14.49 75,410 80,300 0
18/06/2007
14.49
 222,810 15.16 15.16 14.49 66,100 219,490 0
15/06/2007
15.16
 123,180 15.05 15.16 15.16 109,630 34,330 0
14/06/2007
15.05
 16,550 15.16 15.16 15.05 3,720 4,190 0
13/06/2007
15.16
 61,240 15.16 15.28 15.16 42,920 36,760 0
12/06/2007
15.16
 61,790 15.16 15.39 15.16 45,730 15,330 0
11/06/2007
15.16
 50,430 15.16 15.28 15.16 13,750 23,020 0
08/06/2007
15.16
 80,610 15.39 15.39 15.16 63,530 56,380 0
07/06/2007
15.39
 84,000 15.39 15.39 15.39 37,560 75,730 0
06/06/2007
15.39
 111,230 15.39 15.39 15.39 68,030 78,050 0
05/06/2007
15.39
 59,200 15.50 15.50 15.16 15,330 19,760 0
04/06/2007
15.50
 110,670 15.61 15.61 15.50 82,130 48,250 0
01/06/2007
15.61
 132,490 15.61 15.94 15.61 113,940 33,980 0
31/05/2007
15.61
 180,280 15.83 16.06 15.61 126,680 85,540 0
30/05/2007
15.83
 66,240 16.28 16.28 15.83 46,830 18,050 0
29/05/2007
16.28
 88,600 16.50 16.50 16.28 44,150 34,550 0
28/05/2007
16.50
 241,850 16.28 16.72 16.50 223,540 58,840 0
25/05/2007
16.28
 159,410 16.39 16.50 16.28 136,900 54,450 0
24/05/2007
16.39
 233,480 16.50 16.50 16.06 224,610 47,820 0
23/05/2007
16.50
 345,490 16.28 16.61 16.50 318,110 114,660 0
22/05/2007
16.28
 215,720 16.17 16.50 16.28 159,920 73,450 0
21/05/2007
16.17
 123,760 15.50 16.17 15.50 108,230 500 0
18/05/2007
15.50
 170,690 15.50 15.61 15.50 97,070 65,000 0
17/05/2007
15.50
 498,350 15.94 15.94 15.28 343,870 449,170 0
16/05/2007
15.94
 133,160 16.28 16.28 15.94 70,210 54,860 0
15/05/2007
16.28
 202,250 16.39 16.72 16.28 171,910 24,500 0
14/05/2007
16.39
 110,170 15.61 16.39 15.61 82,780 2,900 0
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

Chính sách bảo mật | Điều khoản sử dụng |