CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
0.20
(0.49%)
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
(2026-08-12) 		-0.28 -0.67% 121,500 -2,511 0
41
42.08
41
2 tháng
(2026-07-13) 		0.78 1.90% 260,500 -11,211 0
40.92
42.08
41
3 tháng
(2026-06-15) 		0.63 1.54% 324,200 -23,771 0
40.78
42.08
41
6 tháng
(2026-03-16) 		0.49 1.18% 765,100 -13,525 -0.2
40.78
42.08
41
12 tháng
(2025-09-16) 		-0.61 -1.44% 3,291,800 -730,125 -31.2
38.86
42.78
41
24 tháng
(2024-09-23) 		-1 -2.34% 8,871,400 -2,934,342 -133.8
38.86
47.73
41
36 tháng
(2023-09-27) 		6.46 18.28% 13,462,200 -2,908,042 -132.7
34.93
47.73
41
60 tháng
(2021-10-07) 		18.61 80.24% 70,840,300 -2,062,475 -102.5
19.02
47.73
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2007
14.36
 16,550 14.47 14.47 14.36 3,720 4,190 0
13/06/2007
14.47
 61,240 14.47 14.57 14.47 42,920 36,760 0
12/06/2007
14.47
 61,790 14.47 14.68 14.47 45,730 15,330 0
11/06/2007
14.47
 50,430 14.47 14.57 14.47 13,750 23,020 0
08/06/2007
14.47
 80,610 14.68 14.68 14.47 63,530 56,380 0
07/06/2007
14.68
 84,000 14.68 14.68 14.68 37,560 75,730 0
06/06/2007
14.68
 111,230 14.68 14.68 14.68 68,030 78,050 0
05/06/2007
14.68
 59,200 14.79 14.79 14.47 15,330 19,760 0
04/06/2007
14.79
 110,670 14.89 14.89 14.79 82,130 48,250 0
01/06/2007
14.89
 132,490 14.89 15.21 14.89 113,940 33,980 0
31/05/2007
14.89
 180,280 15.11 15.32 14.89 126,680 85,540 0
30/05/2007
15.11
 66,240 15.53 15.53 15.11 46,830 18,050 0
29/05/2007
15.53
 88,600 15.74 15.74 15.53 44,150 34,550 0
28/05/2007
15.74
 241,850 15.53 15.96 15.74 223,540 58,840 0
25/05/2007
15.53
 159,410 15.64 15.74 15.53 136,900 54,450 0
24/05/2007
15.64
 233,480 15.74 15.74 15.32 224,610 47,820 0
23/05/2007
15.74
 345,490 15.53 15.85 15.74 318,110 114,660 0
22/05/2007
15.53
 215,720 15.42 15.74 15.53 159,920 73,450 0
21/05/2007
15.42
 123,760 14.79 15.42 14.79 108,230 500 0
18/05/2007
14.79
 170,690 14.79 14.89 14.79 97,070 65,000 0
17/05/2007
14.79
 498,350 15.21 15.21 14.57 343,870 449,170 0
16/05/2007
15.21
 133,160 15.53 15.53 15.21 70,210 54,860 0
15/05/2007
15.53
 202,250 15.64 15.96 15.53 171,910 24,500 0
14/05/2007
15.64
 110,170 14.89 15.64 14.89 82,780 2,900 0
11/05/2007
14.89
 185,700 15.00 15.00 14.89 143,060 90,000 0
10/05/2007
15.00
 263,210 14.89 15.11 14.89 254,000 63,880 0
09/05/2007
14.89
 323,500 14.25 14.89 14.57 307,650 170,000 0
08/05/2007
14.25
 181,250 13.83 14.47 14.25 127,240 69,610 0
07/05/2007
13.83
 115,840 13.19 13.83 13.19 79,130 88,730 0
04/05/2007
13.19
 55,960 13.30 13.30 13.08 11,950 50,150 0
03/05/2007
13.30
 107,660 13.72 13.72 13.30 73,010 92,440 0
02/05/2007
13.72
 127,240 13.62 14.25 13.72 122,670 57,630 0
25/04/2007
13.62
 79,830 13.62 13.62 13.62 64,860 63,570 0
24/04/2007
13.62
 128,760 13.62 13.62 13.30 115,380 71,260 0
23/04/2007
13.62
 27,120 14.25 14.25 13.62 3,830 17,920 0
20/04/2007
14.25
 53,720 14.68 14.68 14.25 6,490 22,900 0
19/04/2007
14.68
 47,340 14.89 14.89 14.68 10,090 0 0
18/04/2007
14.89
 66,190 14.47 14.89 14.47 5,880 6,030 0
17/04/2007
14.47
 110,230 15.11 15.11 14.47 10,310 56,630 0
16/04/2007
15.11
 169,870 15.32 15.53 15.11 162,300 25,120 0
13/04/2007
15.32
 171,660 15.21 15.32 15.21 160,270 29,270 0
12/04/2007
15.21
 69,800 15.00 15.21 14.89 62,580 100 0
11/04/2007
15.00
 73,340 15.42 15.42 15.00 42,440 13,210 0
10/04/2007
15.42
 64,880 14.89 15.53 15.42 53,750 0 0
09/04/2007
14.89
 32,060 15.32 15.32 14.89 100 16,000 0
06/04/2007
15.32
 53,390 15.53 15.53 15.11 21,500 0 0
05/04/2007
15.53
 103,370 15.53 15.53 15.53 67,410 0 0
04/04/2007
15.53
 31,730 15.42 15.96 15.11 1,900 11,600 0
03/04/2007
15.42
 69,140 16.17 16.17 15.42 34,360 22,040 0
02/04/2007
16.17
 130,770 16.17 16.17 16.17 112,820 39,700 0
30/03/2007
16.17
 222,940 16.17 16.81 16.17 156,500 33,940 0
29/03/2007
16.17
 293,680 15.42 16.17 15.42 202,430 235,500 0
28/03/2007
15.42
 132,610 15.42 15.42 14.79 76,460 81,200 0
27/03/2007
15.42
 124,980 15.74 15.85 15.42 98,570 0 0
26/03/2007
15.74
 128,340 15.96 15.96 15.64 97,990 50,300 0
23/03/2007
15.96
 168,550 15.96 15.96 15.96 97,770 85,940 0
22/03/2007
15.96
 95,840 16.49 16.49 15.96 5,570 46,350 0
21/03/2007
16.49
 91,350 16.38 16.49 15.96 27,980 55,580 0
20/03/2007
16.38
 192,180 16.91 17.45 16.38 106,390 23,460 0
19/03/2007
16.91
 229,220 16.17 16.91 16.91 50,290 182,880 0
16/03/2007
16.17
 168,020 15.42 16.17 16.17 39,640 119,650 0
15/03/2007
15.42
 218,300 16.17 16.17 15.42 73,680 117,000 0
14/03/2007
16.17
 261,780 17.02 17.02 16.17 113,200 221,010 0
13/03/2007
17.02
 162,910 17.45 17.45 17.02 19,600 85,710 0
12/03/2007
17.45
 293,800 17.23 17.45 17.45 154,440 122,900 0
09/03/2007
17.23
 206,190 17.23 17.66 17.23 52,790 107,510 0
08/03/2007
17.23
 217,300 17.02 17.23 16.49 59,830 140,280 0
07/03/2007
17.02
 262,020 17.87 17.87 17.02 29,950 236,460 0
06/03/2007
17.87
 245,860 18.08 18.08 17.23 73,330 191,460 0
05/03/2007
18.08
 355,780 18.08 18.94 18.08 271,860 166,760 0
02/03/2007
18.08
 435,300 17.87 18.08 17.87 367,690 185,910 0
01/03/2007
17.87
 231,560 18.08 18.08 17.45 34,780 150,990 0
28/02/2007
18.08
 341,770 18.94 18.94 18.08 254,650 273,460 0
27/02/2007
18.94
 635,160 18.08 18.94 18.94 514,470 321,470 0
26/02/2007
18.08
 489,370 17.23 18.08 17.23 369,290 393,160 0
15/02/2007
17.23
 228,350 17.23 17.23 16.81 68,480 199,680 0
14/02/2007
17.23
 407,620 17.23 17.23 17.23 285,000 385,470 0
13/02/2007
17.23
 270,290 17.13 17.98 17.23 92,060 141,320 0
12/02/2007
17.13
 556,330 17.02 17.13 17.02 266,120 354,100 0
09/02/2007
17.02
 208,530 17.87 17.87 17.02 90,460 188,640 0
08/02/2007
17.87
 164,760 18.72 18.72 17.87 122,870 164,760 0
07/02/2007
18.72
 303,250 18.08 18.72 18.08 238,320 96,820 0
06/02/2007
18.08
 293,960 17.23 18.08 17.45 242,480 138,950 0
05/02/2007
17.23
 117,560 18.08 18.08 17.23 33,880 51,650 0
02/02/2007
18.08
 208,990 17.66 18.08 18.08 0 0 0
01/02/2007
17.66
 453,540 17.55 18.40 17.66 419,060 81,730 0
31/01/2007
17.55
 267,360 16.81 17.55 17.55 283,150 129,200 0
30/01/2007
16.81
 498,290 16.06 16.81 16.81 514,080 239,200 0
29/01/2007
16.06
 544,520 15.85 16.60 15.32 210,460 462,340 0
26/01/2007
15.85
 547,990 16.60 16.60 15.85 144,260 449,840 0
25/01/2007
16.60
 265,200 17.45 17.45 16.60 156,460 233,380 0
24/01/2007
17.45
 294,790 18.30 18.30 17.45 187,290 47,400 0
23/01/2007
18.30
 330,700 17.45 18.30 18.30 260,950 6,200 0
22/01/2007
17.45
 545,360 16.91 17.66 17.45 0 0 0
19/01/2007
16.91
 261,810 16.17 16.91 16.91 217,970 1,050 0
18/01/2007
16.17
 779,820 15.42 16.17 14.68 294,700 322,340 0
17/01/2007
15.42
 705,000 16.17 16.91 15.42 548,300 49,000 0
16/01/2007
16.17
 239,620 15.42 16.17 16.17 0 0 0
15/01/2007
15.42
 156,560 14.79 15.42 15.42 132,960 530 0
12/01/2007
14.79
 214,060 14.15 14.79 14.79 180,660 23,460 0

Chính sách bảo mật | Điều khoản sử dụng |