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)
08/11/2012
5.22
 339,070 5.22 5.22 5.17 297,450 0 3.2
07/11/2012
5.22
 330,700 5.22 5.27 5.17 229,580 43,080 2.0
06/11/2012
5.22
 476,960 5.17 5.27 5.17 372,520 120,010 2.7
05/11/2012
5.17
 307,230 5.03 5.22 5.03 90,000 2,520 0.9
02/11/2012
5.03
 293,600 5.22 5.22 5.03 0 2,520 0.0
01/11/2012
5.22
 604,030 5.03 5.27 5.03 150,000 50,000 1.1
31/10/2012
5.03
 270,320 4.98 5.03 4.98 244,800 2,020 2.5
30/10/2012
4.98
 125,700 5.03 5.08 4.98 10,210 20,000 -0.1
29/10/2012
5.03
 185,120 5.03 5.03 4.98 100,860 0 1.1
26/10/2012
5.03
 153,520 4.98 5.03 4.98 1,000 22,380 -0.2
25/10/2012
4.98
 272,350 4.98 5.03 4.93 145,580 0 1.5
24/10/2012
4.98
 271,800 4.93 5.03 4.93 0 0 0
23/10/2012
4.93
 287,990 4.93 4.98 4.93 0 0 0
22/10/2012
4.93
 205,140 4.93 4.93 4.88 79,480 0 0.8
19/10/2012
4.93
 223,230 4.98 4.98 4.88 1,000 0 0.0
18/10/2012
4.98
 126,410 4.98 5.03 4.98 0 0 0
17/10/2012
4.98
 195,320 5.03 5.03 4.93 0 0 0
16/10/2012
5.03
 408,830 4.88 5.08 4.88 72,370 0 0.8
15/10/2012
4.88
 98,260 4.88 4.93 4.88 44,750 0 0.5
12/10/2012
4.88
 221,710 4.88 4.93 4.88 30,000 0 0.3
11/10/2012
4.88
 352,530 4.93 4.98 4.88 1,000 3,000 0.0
10/10/2012
4.93
 179,660 4.88 4.93 4.88 40,000 136,230 -1.0
09/10/2012
4.88
 335,130 4.93 4.98 4.88 2,670 230,000 -2.3
08/10/2012
4.93
 361,070 4.93 4.98 4.88 110,240 303,720 -2.0
05/10/2012
4.93
 300,120 4.88 4.93 4.88 102,630 245,300 -1.5
04/10/2012
4.88
 403,000 4.93 4.93 4.88 130,000 486,360 -3.6
03/10/2012
4.93
 84,450 4.88 4.98 4.88 9,300 0 0.1
02/10/2012
4.88
 117,840 4.88 4.88 4.84 10,000 0 0.1
01/10/2012
4.88
 174,630 4.88 4.93 4.84 10,000 0 0.1
28/09/2012
4.88
 56,890 4.93 4.93 4.88 16,420 6,960 0.1
27/09/2012
4.93
 61,480 4.98 4.98 4.88 0 1,850 0.0
26/09/2012
4.98
 43,860 4.93 4.98 4.93 11,300 0 0.1
25/09/2012
4.93
 71,910 4.88 4.98 4.88 10,000 8,300 0.0
24/09/2012
4.88
 131,040 5.12 5.12 4.88 0 18,530 -0.2
21/09/2012
5.12
 436,460 4.88 5.12 4.88 332,950 31,260 3.2
20/09/2012
4.88
 342,380 4.98 4.98 4.84 147,600 0 1.5
19/09/2012
4.98
 172,820 4.88 4.98 4.88 108,980 7,440 1.0
18/09/2012
4.88
 263,080 4.98 4.98 4.84 63,600 0 0.7
17/09/2012
4.98
 149,210 4.98 4.98 4.93 100 1,480 0.0
14/09/2012
4.98
 359,220 4.93 5.03 4.93 0 71,490 -0.7
13/09/2012
4.93
 184,500 4.88 4.98 4.84 0 125,000 -1.3
12/09/2012
4.88
 205,000 4.88 4.98 4.88 11,400 121,260 -1.1
11/09/2012
4.88
 85,400 4.84 4.88 4.84 0 0 0
10/09/2012
4.84
 447,700 4.98 4.98 4.84 40,000 240,000 -2.0
07/09/2012
4.98
 143,760 4.98 5.03 4.93 0 6,100 -0.1
06/09/2012
4.98
 100,650 5.03 5.03 4.98 0 9,000 -0.1
05/09/2012
5.03
 120,400 5.08 5.08 4.98 0 4,170 0.0
04/09/2012
5.08
 122,080 5.08 5.17 5.08 14,100 0 0.2
31/08/2012
5.08
 120,290 5.12 5.12 5.08 9,200 0 0.1
30/08/2012
5.12
 168,120 5.17 5.22 5.08 0 0 0
29/08/2012
5.17
 373,340 5.03 5.22 5.08 60,220 0 0.6
28/08/2012
5.03
 349,850 4.84 5.03 4.84 20,000 2,480 0.2
27/08/2012
4.84
 1,056,570 5.03 5.03 4.84 230,900 49,190 1.8
24/08/2012
5.03
 727,040 4.79 5.03 4.60 234,960 0 2.4
23/08/2012
4.79
 1,580,350 5.03 5.03 4.79 465,620 0 4.7
22/08/2012
5.03
 713,140 5.17 5.17 4.98 159,300 4,100 1.6
21/08/2012
5.17
 925,220 5.41 5.41 5.17 195,000 0 2.1
20/08/2012
5.41
 306,490 5.32 5.46 5.32 65,000 50,000 0.2
17/08/2012
5.32
 402,100 5.22 5.32 5.22 96,000 23,720 0.8
16/08/2012
5.22
 263,040 5.22 5.27 5.17 100,000 0 1.1
15/08/2012
5.22
 369,150 5.17 5.27 5.17 127,000 0 1.4
14/08/2012
5.17
 279,890 5.17 5.22 5.17 71,230 66,330 0.1
13/08/2012
5.17
 281,350 5.17 5.22 5.17 82,630 0 0.9
10/08/2012
5.17
 233,080 5.17 5.22 5.12 100,000 0 0.0
09/08/2012
5.17
 254,500 5.17 5.22 5.17 4,670 0 0.1
08/08/2012
5.17
 169,830 5.08 5.17 5.08 900 1,760 0.0
07/08/2012
5.08
 161,120 5.17 5.17 5.08 0 0 0
06/08/2012
5.17
 131,340 5.03 5.17 5.03 0 0 0
03/08/2012
5.03
 114,850 5.08 5.12 5.03 27,000 890 0.3
02/08/2012
5.08
 108,600 5.03 5.08 5.03 280,250 329,250 -0.5
01/08/2012
5.03
 628,550 5.03 5.08 4.98 209,920 479,690 -2.8
31/07/2012
5.03
 159,520 4.98 5.08 4.98 21,490 0 0.2
30/07/2012
4.98
 228,650 5.03 5.08 4.98 77,000 0 0.8
27/07/2012
5.03
 394,400 5.08 5.12 5.03 27,600 47,310 -0.2
26/07/2012
5.08
 33,500 5.08 5.12 5.03 0 0 0
25/07/2012
5.08
 259,950 5.03 5.08 4.98 10,000 0 0.1
24/07/2012
5.03
 361,860 5.12 5.12 5.03 20,000 5,100 0.2
23/07/2012
5.12
 417,620 5.22 5.22 5.08 0 120,000 -1.3
20/07/2012
5.22
 504,710 5.36 5.51 5.22 4,000 58,940 -0.6
19/07/2012
5.36
 906,360 5.12 5.36 5.08 50,000 2,000 0.5
18/07/2012
5.12
 317,870 5.17 5.22 5.03 443,100 381,330 0.7
17/07/2012
5.17
 748,340 4.98 5.22 4.98 443,100 461,800 -0.2
16/07/2012
4.98
 269,130 5.08 5.12 4.98 71,970 82,000 -0.1
13/07/2012
5.08
 608,710 4.98 5.17 4.98 2,740 217,000 -2.3
12/07/2012
4.98
 103,170 4.93 4.98 4.88 5,990 44,430 -0.4
11/07/2012
4.93
 245,830 4.88 4.98 4.88 35,450 131,950 -1.0
10/07/2012
4.88
 411,580 4.88 4.98 4.88 233,800 232,050 0.0
09/07/2012
4.88
 917,260 5.12 5.12 4.88 427,510 365,250 0.6
06/07/2012
5.12
 266,610 5.03 5.12 5.03 0 102,440 -1.1
05/07/2012
5.03
 334,160 4.98 5.03 4.93 149,800 140,040 0.1
04/07/2012
4.98
 286,040 4.93 5.08 4.93 120,000 146,520 -0.3
03/07/2012
4.93
 412,050 5.03 5.08 4.93 189,000 152,000 0.4
02/07/2012
5.03
 1,145,960 5.03 5.22 5.03 178,000 847,110 -7.2
29/06/2012
5.03
 194,750 5.03 5.08 5.03 39,850 63,850 -0.3
28/06/2012
5.03
 476,570 5.03 5.12 4.93 154,870 178,800 -0.3
27/06/2012
5.03
 423,400 5.17 5.22 5.03 804,070 977,270 -1.9
26/06/2012
5.17
 0 5.27 5.17 5.17 475,000 540,770 -0.7
25/06/2012
5.27
 1,002,060 5.41 5.51 5.22 520,000 453,830 0.7
22/06/2012
5.41
 775,410 5.51 5.51 5.41 184,320 423,740 -2.7
21/06/2012
5.51
 758,540 5.55 5.60 5.51 195,660 534,000 -3.9

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