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)
05/09/2006
8.25
 335,110 7.85 8.25 8.07 3,000 0 0
01/09/2006
7.85
 178,260 7.75 7.85 7.79 5,100 0 0
31/08/2006
7.75
 156,650 7.85 7.85 7.75 19,800 0 0
30/08/2006
7.85
 331,700 7.77 7.90 7.85 59,600 0 0
29/08/2006
7.77
 219,250 7.72 7.77 7.72 59,330 1,000 0
28/08/2006
7.72
 181,850 7.75 7.75 7.68 50,630 0 0
25/08/2006
7.75
 266,720 7.75 7.75 7.75 197,100 3,000 0
24/08/2006
7.75
 302,210 7.75 7.75 7.75 140,000 0 0
23/08/2006
7.75
 181,740 7.40 7.75 7.42 0 5,000 0
22/08/2006
7.40
 284,490 7.75 7.75 7.40 140,300 0 0
21/08/2006
7.75
 234,800 7.64 7.85 7.75 16,660 0 0
18/08/2006
7.64
 885,380 7.75 7.75 7.64 525,910 0 0
17/08/2006
7.75
 527,580 7.44 7.75 7.75 337,570 0 0
16/08/2006
7.44
 325,760 7.09 7.44 7.27 138,230 0 0
15/08/2006
7.09
 352,140 7.09 7.31 7.09 170,740 0 0
14/08/2006
7.09
 148,020 6.76 7.09 7.09 14,450 0 0
11/08/2006
6.76
 177,350 6.55 6.76 6.68 94,230 0 0
10/08/2006
6.55
 93,180 6.59 6.59 6.55 15,950 0 0
09/08/2006
6.59
 121,310 6.52 6.59 6.55 56,000 5,000 0
08/08/2006
6.52
 62,990 6.35 6.52 6.39 0 2,000 0
07/08/2006
6.35
 231,540 6.46 6.76 6.35 11,810 0 0
04/08/2006
6.46
 196,400 6.22 6.46 6.46 22,000 4,000 0
03/08/2006
6.22
 172,360 5.93 6.22 6.15 43,400 0 0
02/08/2006
5.93
 141,430 5.89 5.93 5.69 700 2,900 0
01/08/2006
5.89
 102,660 6.13 6.13 5.89 10 10,000 0
31/07/2006
6.13
 44,020 6.44 6.44 6.13 400 0 0
28/07/2006
6.44
 140,370 6.33 6.55 6.44 18,000 2,500 0
27/07/2006
6.33
 137,990 6.04 6.33 6.11 100 2,500 0
26/07/2006
6.04
 268,250 6.35 6.35 6.04 200 4,700 0
25/07/2006
6.35
 49,810 6.68 6.68 6.35 200 0 0
24/07/2006
6.68
 119,060 7.03 7.03 6.68 0 4,260 0
21/07/2006
7.03
 121,070 7.37 7.37 7.03 25,000 7,000 0
20/07/2006
7.37
 154,550 7.37 7.37 7.03 100 9,700 0
19/07/2006
7.37
 60,230 7.75 7.75 7.37 4,630 0 0
18/07/2006
7.75
 74,370 7.72 7.75 7.75 2,000 0 0
03/07/2006
7.72
 93,300 7.66 7.96 6.89 0 0 0
30/06/2006
7.66
 156,000 7.42 7.85 7.42 0 0 0
29/06/2006
7.42
 146,500 7.37 7.44 7.40 0 0 0
28/06/2006
7.37
 75,800 7.35 7.42 7.35 0 0 0
27/06/2006
7.35
 76,900 7.40 7.42 7.31 0 0 0
26/06/2006
7.40
 91,900 7.55 7.55 7.31 0 0 0
23/06/2006
7.55
 157,800 7.55 8.20 7.31 0 0 0
22/06/2006
7.55
 245,600 7.05 7.75 7.09 0 0 0
21/06/2006
7.05
 77,000 7.68 7.68 6.92 0 0 0
20/06/2006
7.68
 65,200 7.92 7.92 7.57 0 0 0
19/06/2006
7.92
 68,100 7.94 7.99 7.85 0 0 0
16/06/2006
7.94
 125,400 8.09 8.09 7.88 0 0 0
15/06/2006
8.09
 150,000 8.16 8.18 8.07 0 0 0
14/06/2006
8.16
 124,700 8.16 8.29 8.14 0 0 0
13/06/2006
8.16
 153,300 8.25 8.25 8.12 0 0 0
12/06/2006
8.25
 116,300 8.27 8.33 8.18 0 0 0
09/06/2006
8.27
 147,600 8.29 8.31 8.20 0 0 0
08/06/2006
8.29
 73,200 8.27 8.40 8.07 0 0 0
07/06/2006
8.27
 96,200 8.60 8.60 8.01 0 0 0
06/06/2006
8.60
 90,700 8.62 8.84 7.77 0 0 0
05/06/2006
8.62
 184,600 8.16 8.73 8.51 0 0 0
02/06/2006
8.16
 262,300 7.99 8.29 7.99 0 0 0
01/06/2006
7.99
 194,200 7.90 8.07 7.64 0 0 0
31/05/2006
7.90
 249,100 8.18 8.18 7.66 0 0 0
29/05/2006
8.18
 133,500 8.51 8.51 8.07 0 0 0
26/05/2006
8.51
 173,400 8.53 8.73 8.33 0 0 0
24/05/2006
8.53
 279,100 8.60 8.95 8.29 0 0 0
22/05/2006
8.60
 150,400 8.73 8.73 8.51 0 0 0
19/05/2006
8.73
 195,700 8.97 9.05 8.62 0 0 0
17/05/2006
8.97
 295,600 9.05 9.16 8.51 0 0 0
15/05/2006
9.05
 308,100 8.60 9.45 8.84 0 0 0
12/05/2006
8.60
 484,400 7.88 8.66 8.44 0 0 0
10/05/2006
7.88
 139,100 8.75 9.38 7.88 0 0 0
08/05/2006
8.75
 312,900 8.29 8.84 8.40 0 0 0
05/05/2006
8.29
 381,400 7.81 8.40 8.07 0 0 0
03/05/2006
7.81
 313,500 7.37 8.07 6.65 0 0 0
28/04/2006
7.37
 250,000 7.22 7.94 6.98 0 0 0
26/04/2006
7.22
 278,400 6.85 7.48 7.05 0 0 0
24/04/2006
6.85
 218,700 6.72 6.98 6.76 0 0 0
21/04/2006
6.72
 282,200 6.65 7.24 6.55 0 0 0
19/04/2006
6.65
 192,800 6.31 6.92 6.55 0 0 0
17/04/2006
6.31
 235,400 5.74 6.31 6.31 0 0 0
14/04/2006
5.74
 56,400 5.28 5.80 5.45 0 0 0
12/04/2006
5.28
 230,100 5.76 5.78 5.19 0 0 0
10/04/2006
5.76
 119,000 6.35 6.35 5.72 0 0 0
07/04/2006
6.35
 47,500 6.48 6.65 6.11 0 0 0
05/04/2006
6.48
 83,100 6.46 7.05 6.33 0 0 0
03/04/2006
6.46
 176,900 6.09 6.68 6.09 0 0 0
31/03/2006
6.09
 29,900 5.54 6.09 6.09 0 0 0
29/03/2006
5.54
 132,400 5.04 5.54 4.54 0 0 0
27/03/2006
5.04
 40,600 4.82 5.30 4.91 0 0 0
24/03/2006
4.82
 95,000 4.52 4.95 4.54 0 0 0
22/03/2006
4.52
 122,800 4.36 4.58 4.36 0 0 0
20/03/2006
4.36
 64,700 4.32 4.47 4.32 0 0 0
17/03/2006
4.32
 72,400 4.30 4.41 4.12 0 0 0
15/03/2006
4.30
 55,600 4.12 4.36 4.25 0 0 0
13/03/2006
4.12
 70,600 4.30 4.41 4.10 0 0 0
10/03/2006
4.30
 72,200 4.01 4.39 4.04 0 0 0
08/03/2006
4.01
 68,500 3.67 4.01 4.01 0 0 0
06/03/2006
3.67
 32,900 3.40 3.73 3.49 0 0 0
03/03/2006
3.40
 10,500 3.12 3.43 3.32 0 0 0
01/03/2006
3.12
 15,100 2.95 3.16 3.05 0 0 0
27/02/2006
2.95
 2,000 2.84 2.95 2.95 0 0 0
24/02/2006
2.84
 15,600 2.79 2.84 2.79 0 0 0
22/02/2006
2.79
 15,400 2.88 2.88 2.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |