CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
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
(2026-08-19) 		-0.25 -0.60% 132,600 0 0
41
44.50
41.20
2 tháng
(2026-07-20) 		0.18 0.44% 280,700 0 0
40.92
44.50
41.20
3 tháng
(2026-06-22) 		0.08 0.20% 349,600 0 0
40.78
44.50
41.20
6 tháng
(2026-03-23) 		-0.25 -0.61% 738,700 0 0
39.31
44.50
41.20
12 tháng
(2025-09-23) 		-1.53 -3.58% 3,287,800 0 0
38.86
44.50
41.20
24 tháng
(2024-09-30) 		-1.65 -3.84% 8,889,500 0 0
36.42
47.73
41.20
36 tháng
(2023-10-04) 		5.20 14.45% 13,664,800 0 0
34.93
47.73
41.20
60 tháng
(2021-10-14) 		18.51 81.57% 70,996,100 -270,373 -12.9
19.02
47.73
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2013
6.64
 923,970 6.49 6.69 6.49 100,000 0 1.3
29/08/2013
6.49
 588,570 6.69 6.79 6.49 100,300 168,780 -0.9
28/08/2013
6.69
 1,421,940 6.94 6.94 6.59 133,620 136,830 0.0
27/08/2013
6.94
 408,000 7.09 7.09 6.94 0 4,000 -0.1
26/08/2013
7.09
 588,360 7.09 7.09 6.94 7,500 150,920 -2.0
23/08/2013
7.09
 775,110 7.20 7.20 6.89 400 70,820 -1.0
22/08/2013
7.20
 1,908,650 7.20 7.40 7.09 6,230 24,750 -0.3
21/08/2013
7.20
 1,037,760 7.25 7.25 7.04 18,200 6,060 0.2
20/08/2013
7.25
 1,410,100 7.09 7.35 7.09 11,250 88,340 -1.1
19/08/2013
7.09
 1,095,160 6.99 7.25 7.04 16,800 105,230 -1.2
16/08/2013
6.99
 1,121,430 6.94 7.20 6.89 2,340 100,740 -1.3
15/08/2013
6.94
 838,000 6.94 6.94 6.84 0 41,070 -0.6
14/08/2013
6.94
 474,650 6.89 6.94 6.84 0 0 0
13/08/2013
6.89
 459,510 6.89 6.94 6.84 0 11,000 -0.1
12/08/2013
6.89
 389,060 6.94 6.99 6.84 5,000 0 0.1
09/08/2013
6.94
 364,880 6.94 6.99 6.84 9,710 24,410 -0.2
08/08/2013
6.94
 310,560 6.94 6.99 6.89 0 0 0
07/08/2013
6.94
 326,580 6.84 6.99 6.84 102,000 0 1.4
06/08/2013
6.84
 569,050 6.79 6.94 6.79 4,800 42,850 -0.5
05/08/2013
6.79
 202,990 6.94 6.94 6.79 0 0 0
02/08/2013
6.94
 239,420 6.94 6.99 6.89 4,400 0 0.1
01/08/2013
6.94
 575,900 6.89 7.04 6.94 100 19,000 -0.3
31/07/2013
6.89
 323,750 6.89 6.99 6.84 0 2,000 0.0
30/07/2013
6.89
 376,600 6.79 6.99 6.79 1,010 16,150 -0.2
29/07/2013
6.79
 475,540 6.99 6.99 6.74 0 0 0
26/07/2013
6.99
 513,230 6.84 6.99 6.79 0 4,000 -0.1
25/07/2013
6.84
 899,380 6.94 7.04 6.84 170,000 0 2.3
24/07/2013
6.94
 1,472,870 7.15 7.15 6.94 100,300 83,850 0.2
23/07/2013
7.15
 534,230 7.09 7.20 7.04 104,200 3,080 1.4
22/07/2013
7.09
 1,073,100 7.20 7.20 6.99 210,700 59,300 2.1
19/07/2013
7.20
 1,710,420 6.89 7.30 7.09 38,000 300 0.5
18/07/2013
6.89
 817,220 6.99 7.04 6.84 5,770 271,120 -3.6
17/07/2013
6.99
 861,720 6.84 7.09 6.79 0 172,480 -2.4
16/07/2013
6.84
 685,230 6.94 7.04 6.84 0 265,080 -3.6
15/07/2013
6.94
 865,160 6.94 7.15 6.89 4,200 15,800 -0.2
12/07/2013
6.94
 1,608,820 6.59 6.99 6.64 0 300 0.0
11/07/2013
6.59
 472,420 6.49 6.59 6.44 91,000 9,760 1.0
10/07/2013
6.49
 727,950 6.44 6.54 6.44 131,200 69,000 0.8
09/07/2013
6.44
 459,290 6.39 6.49 6.33 20,000 9,500 0.1
08/07/2013
6.39
 297,910 6.49 6.54 6.39 0 0 0
05/07/2013
6.49
 984,700 6.33 6.54 6.39 16,600 10,000 0.1
04/07/2013
6.33
 487,660 6.33 6.39 6.33 15,000 70,070 -0.7
03/07/2013
6.33
 460,700 6.49 6.49 6.33 30,000 75,070 -0.6
02/07/2013
6.49
 702,390 6.28 6.49 6.18 0 3,420 0.0
01/07/2013
6.28
 493,500 6.39 6.39 6.08 300 0 0.0
28/06/2013
6.39
 474,500 6.49 6.54 6.33 0 0 0
27/06/2013
6.49
 579,270 6.23 6.49 6.23 7,600 60,000 -0.7
26/06/2013
6.23
 666,430 6.18 6.23 6.03 157,340 399,630 -2.9
25/06/2013
6.18
 1,208,350 6.44 6.44 6.03 416,830 491,950 -0.9
24/06/2013
6.44
 890,730 6.59 6.64 6.33 15,900 178,760 -2.1
21/06/2013
6.59
 617,550 6.64 6.69 6.54 0 138,020 -1.8
20/06/2013
6.64
 335,430 6.79 6.79 6.59 0 21,000 -0.3
19/06/2013
6.79
 486,870 6.74 6.84 6.59 61,000 1,800 0.8
18/06/2013
6.74
 586,010 6.69 6.74 6.59 20,000 600 0.3
17/06/2013
6.69
 1,177,220 7.09 7.09 6.69 300 64,270 -0.8
14/06/2013
7.09
 791,400 7.15 7.25 7.09 0 211,610 -3.0
13/06/2013
7.15
 1,161,830 7.25 7.25 7.09 0 596,180 -8.4
12/06/2013
7.25
 797,740 7.35 7.45 7.25 16,280 261,170 -3.5
11/06/2013
7.35
 595,610 7.35 7.50 7.30 0 0 0
10/06/2013
7.35
 1,375,240 7.35 7.60 7.30 0 111,940 -1.6
07/06/2013
7.35
 717,370 7.45 7.55 7.35 1,330 0 0.0
06/06/2013
7.45
 669,300 7.35 7.60 7.25 800 77,290 -1.1
05/06/2013
7.35
 1,147,650 7.30 7.40 7.09 1,000 14,800 -0.2
04/06/2013
7.30
 1,496,740 7.50 7.50 7.30 20,000 111,940 -1.3
03/06/2013
7.50
 1,198,200 7.65 7.70 7.50 60 5,000 -0.1
31/05/2013
7.65
 2,905,400 7.85 8.06 7.60 300,800 26,280 4.2
30/05/2013
7.85
 1,459,910 7.80 7.91 7.65 0 101,000 -1.5
29/05/2013
7.80
 2,114,400 7.75 8.06 7.75 237,010 54,290 2.8
28/05/2013
7.75
 4,005,870 7.25 7.75 7.25 3,000 1,413,300 -21.1
27/05/2013
7.25
 2,395,980 7.09 7.40 7.15 1,000 1,236,120 -17.7
24/05/2013
7.09
 1,889,960 7.20 7.30 6.99 2,120 1,077,320 -15.2
23/05/2013
7.20
 1,616,190 7.45 7.50 7.09 0 60,000 -0.9
22/05/2013
7.45
 3,531,090 7.30 7.65 7.15 957,290 255,200 10.2
21/05/2013
7.30
 2,312,710 6.84 7.30 6.89 338,290 605,720 -3.7
20/05/2013
6.84
 1,058,630 6.84 6.89 6.74 71,680 901,590 -11.2
17/05/2013
6.84
 580,370 6.84 6.89 6.79 0 212,960 -2.9
16/05/2013
6.84
 1,906,530 6.54 6.94 6.54 0 547,630 -7.4
15/05/2013
6.54
 433,450 6.44 6.59 6.39 100 22,090 -0.3
14/05/2013
6.44
 215,740 6.54 6.54 6.44 0 0 0
13/05/2013
6.54
 311,440 6.44 6.54 6.33 125,000 30,000 1.2
10/05/2013
6.44
 369,040 6.44 6.44 6.33 123,470 35,330 1.1
09/05/2013
6.44
 364,650 6.44 6.54 6.39 190,000 164,000 0.3
08/05/2013
6.44
 364,130 6.44 6.54 6.39 106,920 0 1.4
07/05/2013
6.44
 731,550 6.54 6.64 6.44 30,000 166,790 -1.8
06/05/2013
6.54
 490,910 6.33 6.54 6.33 179,220 2,510 2.3
03/05/2013
6.33
 74,580 6.23 6.39 6.23 10,910 2,510 0.1
02/05/2013
6.23
 243,900 6.28 6.33 6.23 0 35,600 -0.4
26/04/2013
6.28
 228,290 6.39 6.39 6.28 83,200 0 1.0
25/04/2013
6.39
 295,810 6.33 6.39 6.28 179,000 0 2.2
24/04/2013
6.33
 549,230 6.39 6.39 6.23 180,000 51,060 1.6
23/04/2013
6.39
 326,700 6.39 6.49 6.33 19,000 75,580 -0.7
22/04/2013
6.39
 259,510 6.39 6.44 6.33 43,510 0 0.5
18/04/2013
6.39
 588,870 6.39 6.44 6.28 130,100 202,870 -0.9
17/04/2013
6.39
 492,960 6.49 6.49 6.39 3,670 0 0.0
16/04/2013
6.49
 559,930 6.44 6.49 6.23 132,480 167,920 -0.4
15/04/2013
6.44
 1,129,390 6.59 6.64 6.39 419,060 0 5.4
12/04/2013
6.59
 2,733,570 6.18 6.59 6.08 57,010 1,878,600 -22.2
11/04/2013
6.18
 1,003,920 6.08 6.28 6.08 312,720 443,540 -1.6
10/04/2013
6.08
 885,750 6.44 6.44 6.08 35,300 196,360 -1.9
09/04/2013
6.44
 804,850 6.54 6.59 6.39 1,800 302,830 -3.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc