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)
20/06/2012
5.55
 841,490 5.55 5.60 5.51 104,240 609,000 -5.9
19/06/2012
5.55
 352,080 5.75 5.75 5.55 10,920 230,000 -2.6
18/06/2012
5.75
 904,790 5.65 5.84 5.65 240,300 700,000 -5.5
15/06/2012
5.65
 1,097,310 5.41 5.65 5.41 418,470 707,380 -3.3
14/06/2012
5.41
 869,220 5.51 5.60 5.41 400,000 555,050 -1.8
13/06/2012
5.51
 591,410 5.60 5.60 5.51 149,990 372,000 -2.6
12/06/2012
5.60
 486,710 5.75 5.75 5.60 139,990 333,500 -2.3
11/06/2012
5.75
 442,860 5.75 5.79 5.65 102,000 291,000 -2.3
08/06/2012
5.75
 675,710 5.75 5.89 5.70 0 350,000 -4.2
07/06/2012
5.75
 763,880 5.79 5.99 5.75 10,000 391,900 -4.7
06/06/2012
5.79
 204,000 5.60 5.79 5.60 47,000 7,590 0.5
05/06/2012
5.60
 284,660 5.55 5.70 5.46 10,100 54,470 -0.5
04/06/2012
5.55
 1,166,890 5.84 5.84 5.55 580,180 23,940 6.6
01/06/2012
5.84
 117,360 5.99 5.99 5.84 13,000 24,950 -0.1
31/05/2012
5.99
 332,240 5.94 5.99 5.79 88,230 2,900 1.0
30/05/2012
5.94
 300,920 5.89 5.94 5.89 25,900 0 0.3
29/05/2012
5.89
 109,140 5.99 5.99 5.84 0 500 0.0
28/05/2012
5.99
 287,600 6.08 6.18 5.89 20,000 0 0.3
25/05/2012
6.08
 794,700 5.79 6.08 5.89 55,550 98,460 -0.5
24/05/2012
5.79
 718,400 5.79 5.89 5.70 436,820 6,660 5.2
23/05/2012
5.79
 594,520 5.99 5.99 5.75 339,210 0 4.1
22/05/2012
5.99
 341,350 6.03 6.18 5.99 34,980 600 0.4
21/05/2012
6.03
 737,330 5.75 6.03 5.79 70,000 51,760 0.2
18/05/2012
5.75
 1,293,050 5.99 5.99 5.70 478,930 10,520 5.7
17/05/2012
5.99
 890,940 5.99 6.03 5.84 495,710 22,940 5.9
16/05/2012
5.99
 1,405,770 5.94 6.03 5.84 341,390 36,560 3.8
15/05/2012
5.94
 1,970,110 6.23 6.23 5.94 390,000 118,640 3.4
14/05/2012
6.23
 1,421,970 6.51 6.61 6.23 60,000 0 0.8
11/05/2012
6.51
 1,300,200 6.42 6.70 6.37 0 79,000 -1.1
10/05/2012
6.42
 2,571,120 6.61 6.70 6.32 30,000 1,050 0.4
09/05/2012
6.61
 1,427,420 6.70 6.80 6.61 42,300 12,460 0.4
08/05/2012
6.70
 3,550,400 6.56 6.85 6.61 563,000 717,510 -2.2
07/05/2012
6.56
 1,423,620 6.27 6.56 6.46 344,310 371,000 -0.4
04/05/2012
6.27
 3,691,050 5.99 6.27 6.08 156,020 200,000 -0.6
03/05/2012
5.99
 964,760 6.03 6.08 5.84 339,220 75,190 3.3
02/05/2012
6.03
 3,043,480 5.75 6.03 5.79 527,310 300,000 2.8
27/04/2012
5.75
 589,040 5.70 5.84 5.70 97,500 165,310 -0.8
26/04/2012
5.70
 573,660 5.79 5.84 5.70 127,660 35,020 1.1
25/04/2012
5.79
 585,580 5.75 5.89 5.75 17,610 180,000 -2.0
24/04/2012
5.75
 700,840 5.70 5.79 5.60 131,350 242,180 -1.3
23/04/2012
5.70
 445,050 5.70 5.75 5.65 27,970 122,550 -1.1
20/04/2012
5.70
 387,500 5.75 5.89 5.65 24,440 0 0.3
19/04/2012
5.75
 1,115,520 6.03 6.03 5.75 18,050 150,230 -1.6
18/04/2012
6.03
 2,696,960 5.89 6.18 6.03 0 290,510 -3.7
17/04/2012
5.89
 857,400 5.65 5.89 5.65 2,540 176,450 -2.1
16/04/2012
5.65
 649,790 5.51 5.70 5.46 200 82,910 -1.0
13/04/2012
5.51
 281,150 5.55 5.65 5.51 19,000 10,600 0.1
12/04/2012
5.55
 446,360 5.60 5.65 5.55 22,680 0 0.3
11/04/2012
5.60
 432,650 5.46 5.60 5.46 10,000 105,130 -1.1
10/04/2012
5.46
 582,030 5.55 5.60 5.46 0 60,620 -0.7
09/04/2012
5.55
 513,600 5.55 5.60 5.51 243,490 120,000 1.4
06/04/2012
5.55
 392,600 5.55 5.60 5.46 306,380 250,000 0.7
05/04/2012
5.55
 293,220 5.41 5.55 5.36 488,800 350,010 1.6
04/04/2012
5.41
 205,170 5.51 5.55 5.41 44,000 10,000 0.4
03/04/2012
5.51
 373,690 5.32 5.55 5.41 10,000 210,000 -2.3
30/03/2012
5.32
 809,340 5.41 5.41 5.32 517,530 212,220 3.4
29/03/2012
5.41
 493,300 5.55 5.55 5.41 277,010 128,370 1.7
28/03/2012
5.55
 883,640 5.46 5.55 5.41 629,620 300,000 3.8
27/03/2012
5.46
 396,570 5.65 5.65 5.46 101,060 2,090 1.1
26/03/2012
5.65
 1,112,310 5.65 5.75 5.60 539,700 220,490 3.8
23/03/2012
5.65
 1,147,650 5.65 5.75 5.60 486,500 161,390 3.9
22/03/2012
5.65
 858,120 5.65 5.75 5.60 537,580 81,770 5.4
21/03/2012
5.65
 1,938,010 5.55 5.79 5.51 1,018,780 501,370 6.2
20/03/2012
5.55
 867,050 5.46 5.55 5.36 518,270 200,000 3.6
19/03/2012
5.46
 1,096,870 5.70 5.70 5.46 258,530 1,000 3.0
16/03/2012
5.70
 2,252,920 5.51 5.70 5.55 1,176,010 762,170 4.9
15/03/2012
5.51
 1,539,460 5.27 5.51 5.17 607,770 500,000 1.2
14/03/2012
5.27
 627,200 5.36 5.51 5.22 291,170 294,500 0.0
13/03/2012
5.36
 1,515,250 5.12 5.36 4.98 300,000 462,500 -1.8
12/03/2012
5.12
 0 5.36 5.12 5.12 100,000 257,510 -1.7
09/03/2012
5.36
 601,980 5.46 5.55 5.27 0 15,000 -0.2
08/03/2012
5.46
 1,047,120 5.75 5.75 5.46 415,800 331,330 1.0
07/03/2012
5.75
 3,033,820 5.60 5.84 5.41 1,376,870 1,954,590 -6.8
06/03/2012
5.60
 2,376,930 5.36 5.60 5.46 1,009,960 141,500 10.1
05/03/2012
5.36
 47,610 5.12 5.36 5.36 0 0 0
02/03/2012
5.12
 324,640 4.88 5.12 5.12 92,640 22,460 0.8
01/03/2012
4.88
 1,049,110 4.69 4.88 4.69 698,100 20,500 6.9
29/02/2012
4.69
 860,140 4.50 4.69 4.50 341,300 208,330 1.3
28/02/2012
4.50
 465,530 4.55 4.69 4.45 161,780 4,430 1.5
27/02/2012
4.55
 518,050 4.41 4.60 4.41 76,510 0 0.7
24/02/2012
4.41
 625,820 4.31 4.41 4.26 571,500 241,820 3.0
23/02/2012
4.31
 286,890 4.31 4.36 4.26 54,000 0 0.5
22/02/2012
4.31
 528,170 4.17 4.31 4.17 197,700 154,810 0.4
21/02/2012
4.17
 254,970 4.26 4.31 4.17 30,000 59,950 -0.3
20/02/2012
4.26
 216,610 4.17 4.26 4.21 10,000 160 0.1
17/02/2012
4.17
 106,690 4.12 4.21 4.12 121,680 0 1.0
16/02/2012
4.12
 87,730 4.12 4.12 4.12 30,050 1,920 0.2
15/02/2012
4.12
 188,110 4.12 4.17 4.07 160,700 0 1.4
14/02/2012
4.12
 143,070 4.07 4.12 4.02 63,190 3,530 0.5
13/02/2012
4.07
 205,610 4.12 4.12 4.07 133,160 0 1.1
10/02/2012
4.12
 301,750 4.26 4.26 4.07 115,300 4,500 1.0
09/02/2012
4.26
 360,430 4.12 4.26 4.12 175,000 3,020 1.5
08/02/2012
4.12
 151,900 4.07 4.17 4.07 10,000 0 0.1
07/02/2012
4.07
 107,140 4.02 4.07 3.97 164,050 0 1.4
06/02/2012
4.02
 142,850 4.07 4.07 3.97 4,010 22,680 -0.2
03/02/2012
4.07
 269,490 4.17 4.26 4.07 12,600 9,120 0.0
02/02/2012
4.17
 464,370 3.97 4.17 3.97 10 58,440 -0.5
01/02/2012
3.97
 207,160 3.97 3.97 3.93 31,120 1,000 0.2
31/01/2012
3.97
 321,870 3.93 4.02 3.93 425,330 4,200 3.5
30/01/2012
3.93
 247,760 3.88 3.93 3.88 51,690 0 0.4

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