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)
31/08/2011
3.85
 649,660 3.81 3.85 3.77 164,860 300 1.6
30/08/2011
3.81
 607,310 3.77 3.92 3.77 61,200 46,000 0.1
29/08/2011
3.77
 532,330 3.61 3.77 3.65 300 50,820 -0.5
26/08/2011
3.61
 480,810 3.57 3.65 3.54 10,670 0 0.1
25/08/2011
3.57
 246,520 3.54 3.57 3.50 264,510 1,500 2.4
24/08/2011
3.54
 508,970 3.50 3.57 3.50 292,000 0 2.7
23/08/2011
3.50
 730,640 3.46 3.54 3.46 438,840 3,970 3.9
22/08/2011
3.46
 109,390 3.46 3.50 3.46 29,380 0 0.3
19/08/2011
3.46
 277,610 3.46 3.46 3.42 0 12,780 -0.1
18/08/2011
3.46
 162,510 3.46 3.50 3.46 400,000 6,290 3.5
17/08/2011
3.46
 107,510 3.50 3.50 3.46 6,200 0 0.1
16/08/2011
3.50
 76,780 3.46 3.50 3.42 0 20,290 -0.2
15/08/2011
3.46
 62,870 3.42 3.46 3.42 0 0 0
12/08/2011
3.42
 86,740 3.46 3.46 3.42 1,000 451,910 -3.9
11/08/2011
3.46
 294,300 3.38 3.46 3.34 0 31,270 -0.3
10/08/2011
3.38
 51,850 3.34 3.42 3.38 1,000 0 0.0
09/08/2011
3.34
 408,390 3.42 3.42 3.34 253,360 42,700 1.8
08/08/2011
3.42
 839,780 3.54 3.54 3.42 878,100 514,650 3.3
05/08/2011
3.54
 400,910 3.54 3.54 3.46 199,450 0 1.8
04/08/2011
3.54
 337,050 3.46 3.54 3.46 200,000 0 1.8
03/08/2011
3.46
 453,200 3.46 3.46 3.42 308,190 37,970 2.4
02/08/2011
3.46
 595,910 3.46 3.50 3.42 170,420 330 1.5
01/08/2011
3.46
 488,810 3.46 3.54 3.46 200,000 0 1.8
29/07/2011
3.46
 385,860 3.42 3.54 3.42 94,000 0 0.8
28/07/2011
3.42
 158,910 3.38 3.46 3.38 63,120 0 0.6
27/07/2011
3.38
 173,220 3.38 3.42 3.34 590 8,490 -0.1
26/07/2011
3.38
 206,520 3.38 3.38 3.34 500 59,030 -0.5
25/07/2011
3.38
 295,310 3.50 3.50 3.38 105,000 5,340 0.9
22/07/2011
3.50
 505,220 3.54 3.57 3.50 200,000 500 1.8
21/07/2011
3.54
 929,140 3.38 3.54 3.38 225,000 0 2.0
20/07/2011
3.38
 138,530 3.34 3.38 3.30 11,250 0 0.1
19/07/2011
3.34
 178,640 3.30 3.34 3.30 56,250 4,000 0.4
18/07/2011
3.30
 37,580 3.30 3.34 3.30 107,500 0 0.9
15/07/2011
3.30
 168,650 3.34 3.34 3.30 0 0 0
14/07/2011
3.34
 102,080 3.30 3.34 3.30 0 0 0
13/07/2011
3.30
 232,290 3.30 3.34 3.30 2,010 0 0.0
12/07/2011
3.30
 226,310 3.30 3.30 3.26 0 0 0
11/07/2011
3.30
 203,620 3.30 3.34 3.26 0 0 0
08/07/2011
3.30
 257,860 3.26 3.34 3.26 30,050 0 0.3
07/07/2011
3.26
 115,760 3.26 3.34 3.26 0 10,640 -0.1
06/07/2011
3.26
 178,660 3.26 3.30 3.22 50,000 0 0.4
05/07/2011
3.26
 131,260 3.26 3.34 3.26 0 0 0
04/07/2011
3.26
 213,630 3.26 3.26 3.22 2,200 0 0.0
01/07/2011
3.26
 517,000 3.30 3.30 3.19 50 19,080 -0.2
30/06/2011
3.30
 162,970 3.30 3.34 3.26 0 3,350 0.0
29/06/2011
3.30
 224,260 3.30 3.34 3.26 0 0 0
28/06/2011
3.30
 605,310 3.22 3.38 3.26 82,860 85,000 0.0
27/06/2011
3.22
 675,880 3.26 3.30 3.22 0 439,300 -3.7
24/06/2011
3.26
 550,480 3.30 3.34 3.26 60,600 376,600 -2.7
23/06/2011
3.30
 226,220 3.34 3.34 3.22 15,000 0 0.1
22/06/2011
3.34
 398,140 3.38 3.38 3.30 100 201,060 -1.7
21/06/2011
3.38
 427,160 3.30 3.42 3.26 50 202,170 -1.7
20/06/2011
3.30
 1,074,380 3.19 3.34 3.22 500 653,120 -5.5
17/06/2011
3.19
 1,641,530 3.30 3.38 3.19 0 1,473,140 -12.3
16/06/2011
3.30
 1,221,500 3.34 3.34 3.26 6,100 1,140,060 -9.7
15/06/2011
3.34
 955,710 3.46 3.50 3.30 11,000 874,740 -7.4
14/06/2011
3.46
 1,100,240 3.42 3.54 3.38 30,000 968,240 -8.4
13/06/2011
3.42
 925,160 3.54 3.57 3.42 57,000 899,840 -7.5
10/06/2011
3.54
 713,870 3.54 3.61 3.54 2,400 701,940 -6.4
09/06/2011
3.54
 172,470 3.61 3.61 3.54 100 156,830 -1.4
08/06/2011
3.61
 80,430 3.61 3.69 3.57 0 54,190 -0.5
07/06/2011
3.61
 175,810 3.50 3.65 3.57 25,000 96,610 -0.7
06/06/2011
3.50
 48,030 3.61 3.61 3.46 0 26,070 -0.2
03/06/2011
3.61
 131,620 3.69 3.77 3.57 52,460 19,280 0.3
02/06/2011
3.69
 160,990 3.54 3.69 3.57 42,060 18,180 0.2
01/06/2011
3.54
 150,850 3.38 3.54 3.38 51,240 18,180 0.3
31/05/2011
3.38
 84,740 3.42 3.42 3.30 9,500 18,180 -0.1
30/05/2011
3.42
 118,910 3.57 3.61 3.42 8,300 18,180 -0.1
27/05/2011
3.57
 195,450 3.46 3.57 3.30 7,360 18,230 -0.1
26/05/2011
3.46
 300,850 3.30 3.46 3.15 0 110 0.0
25/05/2011
3.30
 151,570 3.46 3.46 3.30 0 48,640 -0.4
24/05/2011
3.46
 191,370 3.61 3.61 3.46 0 38,500 -0.3
23/05/2011
3.61
 103,220 3.77 3.77 3.61 0 21,560 -0.2
20/05/2011
3.77
 182,510 3.81 3.81 3.69 2,200 92,940 -0.9
19/05/2011
3.81
 82,860 3.85 3.89 3.77 0 4,390 0.0
18/05/2011
3.85
 108,520 3.85 3.89 3.81 0 0 0
17/05/2011
3.85
 49,980 3.85 3.89 3.77 0 0 0
16/05/2011
3.85
 55,300 3.85 3.89 3.85 0 1,780 0.0
13/05/2011
3.85
 36,500 3.89 3.89 3.85 0 2,660 0.0
12/05/2011
3.89
 70,840 3.89 3.89 3.85 100 7,680 -0.1
11/05/2011
3.89
 75,350 3.92 3.92 3.89 0 0 0
10/05/2011
3.92
 65,310 3.92 3.92 3.89 0 0 0
09/05/2011
3.92
 43,230 3.96 3.96 3.89 340 4,500 0.0
06/05/2011
3.96
 66,580 3.96 3.96 3.89 1,000 29,970 -0.3
05/05/2011
3.96
 90,090 3.96 3.96 3.89 22,980 1,500 0.2
04/05/2011
3.96
 109,510 4.00 4.00 3.89 0 1,280 0.0
29/04/2011
4.00
 80,440 3.92 4.04 3.92 23,220 1,780 0.2
28/04/2011
3.92
 51,470 4.00 4.00 3.92 0 4,510 0.0
27/04/2011
4.00
 93,260 3.96 4.00 3.92 46,900 0 0.5
26/04/2011
3.96
 97,750 4.08 4.08 3.92 23,630 1,060 0.2
25/04/2011
4.08
 50,930 3.92 4.08 3.92 0 1,500 0.0
22/04/2011
3.92
 113,710 4.04 4.04 3.92 0 0 0
21/04/2011
4.04
 105,690 4.08 4.12 4.00 0 4,000 0.0
20/04/2011
4.08
 164,750 4.08 4.12 4.00 59,240 41,000 0.2
19/04/2011
4.08
 68,200 4.00 4.08 4.00 23,360 4,850 0.2
18/04/2011
4.00
 24,419 4.20 4.23 4.00 11,480 204,990 -2.0
15/04/2011
4.20
 119,040 4.16 4.23 4.16 24,820 41,000 -0.2
14/04/2011
4.16
 109,690 4.23 4.23 4.12 0 29,530 -0.3
13/04/2011
4.23
 201,090 4.31 4.31 4.23 0 145,060 -1.6
08/04/2011
4.31
 68,600 4.31 4.31 4.23 33,720 11,060 0.3

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