CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.60
0.05
(0.12%)
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
(2026-06-30) 		0.20 0.47% 82,400 -5,655 0
42.35
42.80
42.55
2 tháng
(2026-06-01) 		-0.20 -0.47% 183,600 -19,210 0
42.25
42.80
42.55
3 tháng
(2026-05-04) 		-0.35 -0.81% 261,700 -17,510 0
42.25
43
42.55
6 tháng
(2026-02-02) 		-0.30 -0.70% 1,356,400 -22,114 -0.9
42.25
43.15
42.55
12 tháng
(2025-08-04) 		-1.58 -3.58% 3,386,000 -764,214 -33.3
40.26
45.15
42.55
24 tháng
(2024-08-09) 		-3.17 -6.92% 9,117,300 -2,960,431 -135.6
40.26
49.45
42.55
36 tháng
(2023-08-15) 		3.17 8.05% 14,562,700 -2,854,131 -130.7
36.19
49.45
42.55
60 tháng
(2021-08-25) 		20.53 92.98% 73,428,400 -2,078,864 -103.2
19.71
49.45
42.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2007
16.75
 261,780 17.63 17.63 16.75 113,200 221,010 0
13/03/2007
17.63
 162,910 18.08 18.08 17.63 19,600 85,710 0
12/03/2007
18.08
 293,800 17.85 18.08 18.08 154,440 122,900 0
09/03/2007
17.85
 206,190 17.85 18.30 17.85 52,790 107,510 0
08/03/2007
17.85
 217,300 17.63 17.85 17.08 59,830 140,280 0
07/03/2007
17.63
 262,020 18.52 18.52 17.63 29,950 236,460 0
06/03/2007
18.52
 245,860 18.74 18.74 17.85 73,330 191,460 0
05/03/2007
18.74
 355,780 18.74 19.62 18.74 271,860 166,760 0
02/03/2007
18.74
 435,300 18.52 18.74 18.52 367,690 185,910 0
01/03/2007
18.52
 231,560 18.74 18.74 18.08 34,780 150,990 0
28/02/2007
18.74
 341,770 19.62 19.62 18.74 254,650 273,460 0
27/02/2007
19.62
 635,160 18.74 19.62 19.62 514,470 321,470 0
26/02/2007
18.74
 489,370 17.85 18.74 17.85 369,290 393,160 0
15/02/2007
17.85
 228,350 17.85 17.85 17.41 68,480 199,680 0
14/02/2007
17.85
 407,620 17.85 17.85 17.85 285,000 385,470 0
13/02/2007
17.85
 270,290 17.74 18.63 17.85 92,060 141,320 0
12/02/2007
17.74
 556,330 17.63 17.74 17.63 266,120 354,100 0
09/02/2007
17.63
 208,530 18.52 18.52 17.63 90,460 188,640 0
08/02/2007
18.52
 164,760 19.40 19.40 18.52 122,870 164,760 0
07/02/2007
19.40
 303,250 18.74 19.40 18.74 238,320 96,820 0
06/02/2007
18.74
 293,960 17.85 18.74 18.08 242,480 138,950 0
05/02/2007
17.85
 117,560 18.74 18.74 17.85 33,880 51,650 0
02/02/2007
18.74
 208,990 18.30 18.74 18.74 0 0 0
01/02/2007
18.30
 453,540 18.19 19.07 18.30 419,060 81,730 0
31/01/2007
18.19
 267,360 17.41 18.19 18.19 283,150 129,200 0
30/01/2007
17.41
 498,290 16.64 17.41 17.41 514,080 239,200 0
29/01/2007
16.64
 544,520 16.42 17.19 15.87 210,460 462,340 0
26/01/2007
16.42
 547,990 17.19 17.19 16.42 144,260 449,840 0
25/01/2007
17.19
 265,200 18.08 18.08 17.19 156,460 233,380 0
24/01/2007
18.08
 294,790 18.96 18.96 18.08 187,290 47,400 0
23/01/2007
18.96
 330,700 18.08 18.96 18.96 260,950 6,200 0
22/01/2007
18.08
 545,360 17.52 18.30 18.08 0 0 0
19/01/2007
17.52
 261,810 16.75 17.52 17.52 217,970 1,050 0
18/01/2007
16.75
 779,820 15.98 16.75 15.21 294,700 322,340 0
17/01/2007
15.98
 705,000 16.75 17.52 15.98 548,300 49,000 0
16/01/2007
16.75
 239,620 15.98 16.75 16.75 0 0 0
15/01/2007
15.98
 156,560 15.32 15.98 15.98 132,960 530 0
12/01/2007
15.32
 214,060 14.66 15.32 15.32 180,660 23,460 0
11/01/2007
14.66
 382,000 14.00 14.66 14.66 221,600 50,000 0
10/01/2007
14.00
 203,130 13.34 14.00 14.00 142,300 7,320 0
09/01/2007
13.34
 512,670 12.78 13.34 13.34 496,370 3,560 0
08/01/2007
12.78
 415,110 12.23 12.78 12.78 399,410 1,500 0
05/01/2007
12.23
 223,260 11.68 12.23 12.23 111,770 0 0
04/01/2007
11.68
 169,820 11.13 11.68 11.68 59,100 44,850 0
03/01/2007
11.13
 368,670 10.91 11.13 10.80 192,400 0 0
02/01/2007
10.91
 87,350 10.93 11.13 10.91 1,500 0 0
29/12/2006
10.93
 99,070 10.58 10.93 10.76 19,800 0 0
28/12/2006
10.58
 384,810 11.13 11.57 10.58 127,660 251,770 0
27/12/2006
11.13
 1,399,540 10.69 11.13 10.16 5,000 1,200,340 0
26/12/2006
10.69
 262,290 11.24 11.24 10.69 400 210,120 0
25/12/2006
11.24
 42,690 11.79 11.79 11.24 900 0 0
22/12/2006
11.79
 70,310 12.34 12.34 11.79 50,000 9,900 0
21/12/2006
12.34
 170,890 12.90 12.90 12.34 121,400 0 0
20/12/2006
12.90
 725,970 13.23 13.89 12.90 392,900 132,000 0
19/12/2006
13.23
 288,280 12.67 13.23 13.23 277,200 5,120 0
18/12/2006
12.67
 199,910 12.12 12.67 12.67 0 0 0
15/12/2006
12.12
 383,160 11.57 12.12 12.12 323,760 30,200 0
14/12/2006
11.57
 494,730 11.02 11.57 11.46 399,540 40,000 0
13/12/2006
11.02
 266,620 10.58 11.02 11.02 154,500 17,400 0
12/12/2006
10.58
 790,030 10.93 11.46 10.58 511,400 21,820 0
11/12/2006
10.93
 440,150 10.43 10.93 10.93 430,670 32,600 0
08/12/2006
10.43
 197,980 9.94 10.43 10.43 186,480 0 0
07/12/2006
9.94
 337,650 9.48 9.94 9.94 330,030 0 0
06/12/2006
9.48
 268,600 9.17 9.48 9.24 217,710 100 0
05/12/2006
9.17
 199,230 9.37 9.37 9.06 66,000 4,080 0
04/12/2006
9.37
 186,270 9.48 9.48 9.37 116,930 0 0

Chính sách bảo mật | Điều khoản sử dụng |