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)
07/04/2011
4.31
 57,420 4.27 4.31 4.23 11,190 890 0.1
06/04/2011
4.27
 169,710 4.23 4.27 4.23 0 0 0
05/04/2011
4.23
 224,930 4.27 4.27 4.20 0 32,680 -0.4
04/04/2011
4.27
 140,920 4.27 4.27 4.23 9,710 0 0.1
01/04/2011
4.27
 221,250 4.27 4.31 4.23 0 114,000 -1.2
31/03/2011
4.27
 77,220 4.31 4.35 4.27 0 19,930 -0.2
30/03/2011
4.31
 64,940 4.31 4.43 4.27 23,080 6,590 0.2
29/03/2011
4.31
 185,720 4.43 4.43 4.31 0 18,000 -0.2
28/03/2011
4.43
 43,850 4.43 4.43 4.39 1,100 10 0.0
25/03/2011
4.43
 163,640 4.51 4.51 4.39 6,000 0 0.1
24/03/2011
4.51
 79,310 4.55 4.55 4.47 0 0 0
23/03/2011
4.55
 236,090 4.39 4.55 4.39 123,040 0 1.4
22/03/2011
4.39
 171,640 4.39 4.47 4.39 31,700 8,700 0.3
21/03/2011
4.39
 118,640 4.27 4.47 4.39 5,000 22,390 -0.2
18/03/2011
4.27
 437,020 4.27 4.35 4.23 20,000 274,250 -2.8
17/03/2011
4.27
 179,750 4.31 4.35 4.27 0 109,010 -1.2
16/03/2011
4.31
 197,000 4.35 4.39 4.23 6,640 67,970 -0.7
15/03/2011
4.35
 106,920 4.39 4.43 4.35 0 74,770 -0.8
14/03/2011
4.39
 102,590 4.55 4.55 4.39 0 1,100 0.0
11/03/2011
4.55
 139,460 4.51 4.62 4.55 15,200 1,280 0.2
10/03/2011
4.51
 183,970 4.35 4.51 4.35 46,150 0 0.5
09/03/2011
4.35
 162,510 4.43 4.43 4.31 81,000 20,000 0.7
08/03/2011
4.43
 213,230 4.43 4.47 4.35 140,600 0 1.6
07/03/2011
4.43
 113,960 4.43 4.47 4.39 32,290 10,000 0.3
04/03/2011
4.43
 203,520 4.51 4.55 4.43 62,410 12,570 0.6
03/03/2011
4.51
 170,600 4.62 4.62 4.51 70,000 0 0.8
02/03/2011
4.62
 269,660 4.74 4.74 4.55 42,960 0 0.5
01/03/2011
4.74
 83,250 4.74 4.74 4.70 17,360 4,100 0.2
28/02/2011
4.74
 155,720 4.78 4.86 4.70 60,000 5,370 0.7
25/02/2011
4.78
 181,690 4.90 4.90 4.78 27,000 105,870 -1.0
24/02/2011
4.90
 441,260 4.90 4.90 4.78 360,700 104,310 3.2
23/02/2011
4.90
 385,400 4.90 4.93 4.86 298,090 0 3.8
22/02/2011
4.90
 636,010 4.74 4.93 4.66 361,730 284,180 1.0
21/02/2011
4.74
 901,820 4.93 4.93 4.70 332,180 0 4.1
18/02/2011
4.93
 573,260 4.93 4.93 4.90 225,850 1,780 2.8
17/02/2011
4.93
 396,880 4.90 4.97 4.86 187,400 2,000 2.3
16/02/2011
4.90
 248,890 4.90 4.93 4.90 158,720 33,470 1.6
15/02/2011
4.90
 510,040 4.93 4.97 4.86 10,550 0 0.1
14/02/2011
4.93
 1,010,710 4.70 4.93 4.74 0 2,270 0.0
11/02/2011
4.70
 56,380 4.74 4.78 4.66 20,760 0 0.3
10/02/2011
4.74
 78,230 4.66 4.74 4.66 0 1,650 0.0
09/02/2011
4.66
 252,690 4.74 4.78 4.66 14,700 118,080 -1.3
08/02/2011
4.74
 167,030 4.86 4.86 4.74 78,270 64,360 0.2
28/01/2011
4.86
 177,870 4.82 4.86 4.78 119,080 0 1.5
27/01/2011
4.82
 195,340 4.74 4.82 4.70 151,700 0 1.9
26/01/2011
4.74
 75,150 4.66 4.74 4.62 20,290 0 0.2
25/01/2011
4.66
 109,780 4.66 4.70 4.62 90,390 1,780 1.1
24/01/2011
4.66
 79,110 4.70 4.78 4.66 26,860 0 0.3
21/01/2011
4.70
 259,300 4.70 4.78 4.66 90,910 500 1.1
20/01/2011
4.70
 443,330 4.78 4.78 4.66 106,830 414,990 -3.7
19/01/2011
4.78
 323,240 4.74 4.78 4.70 261,780 1,000 3.2
18/01/2011
4.74
 151,440 4.78 4.78 4.70 131,910 0 1.6
17/01/2011
4.78
 167,780 4.78 4.82 4.74 72,330 0 0.9
14/01/2011
4.78
 199,560 4.74 4.78 4.70 128,000 0 1.6
13/01/2011
4.74
 108,810 4.66 4.74 4.66 27,470 0 0.3
12/01/2011
4.66
 95,780 4.62 4.66 4.62 47,860 17,440 0.4
11/01/2011
4.62
 321,900 4.66 4.66 4.58 250,230 11,420 2.8
10/01/2011
4.66
 142,040 4.66 4.66 4.62 107,440 19,500 1.1
07/01/2011
4.66
 73,650 4.62 4.74 4.62 3,400 0 0.0
06/01/2011
4.62
 326,740 4.78 4.78 4.62 24,580 300,300 -3.3
05/01/2011
4.78
 103,920 4.78 4.78 4.70 59,180 1,000 0.7
04/01/2011
4.78
 98,350 4.82 4.82 4.70 43,920 31,470 0.2
31/12/2010
4.82
 71,380 4.82 4.86 4.70 290 3,500 0.0
30/12/2010
4.82
 116,380 4.82 4.82 4.74 68,290 0 0.8
29/12/2010
4.82
 191,330 4.82 4.82 4.74 10,390 990 0.1
28/12/2010
4.82
 93,700 4.74 4.86 4.74 13,660 0 0.2
27/12/2010
4.74
 172,190 4.78 4.82 4.74 31,290 0 0.4
24/12/2010
4.78
 159,160 4.82 4.82 4.74 59,900 0 0.7
23/12/2010
4.82
 355,370 4.82 4.82 4.74 87,260 30,160 0.7
22/12/2010
4.82
 290,100 4.90 4.93 4.82 101,140 25,410 0.9
21/12/2010
4.90
 458,260 4.86 4.90 4.70 242,310 53,000 2.4
20/12/2010
4.86
 331,620 4.93 4.93 4.82 11,310 0 0.1
17/12/2010
4.93
 554,970 4.82 4.93 4.78 126,370 105,550 0.2
16/12/2010
4.82
 395,190 4.90 4.90 4.74 91,150 0 1.1
15/12/2010
4.90
 557,800 5.01 5.09 4.90 27,630 0 0.4
14/12/2010
5.01
 1,178,620 5.05 5.09 4.82 313,760 0 4.0
13/12/2010
5.05
 1,123,670 4.86 5.09 4.97 45,870 85,600 -0.5
10/12/2010
4.86
 687,040 4.70 4.86 4.70 76,550 0 0.9
09/12/2010
4.70
 504,750 4.51 4.70 4.51 363,700 12,600 4.2
08/12/2010
4.51
 765,840 4.62 4.66 4.51 500,200 255,050 2.9
07/12/2010
4.62
 617,120 4.66 4.70 4.62 275,050 8,870 3.2
06/12/2010
4.66
 1,099,980 4.66 4.78 4.55 298,740 44,900 3.0
03/12/2010
4.66
 849,380 4.70 4.86 4.66 0 98,460 -1.2
02/12/2010
4.70
 730,650 4.62 4.74 4.58 400,000 104,450 3.5
01/12/2010
4.62
 544,570 4.66 4.66 4.62 371,280 11,400 4.3
30/11/2010
4.66
 1,251,110 4.55 4.74 4.58 549,500 0 6.6
29/11/2010
4.55
 888,530 4.51 4.55 4.47 652,400 310 7.6
26/11/2010
4.51
 684,380 4.47 4.58 4.47 500,100 0 5.8
25/11/2010
4.47
 621,270 4.35 4.47 4.35 523,190 0 6.0
24/11/2010
4.35
 841,350 4.23 4.39 4.20 591,030 25,000 6.3
23/11/2010
4.23
 357,240 4.20 4.23 4.16 143,260 53,000 1.0
22/11/2010
4.20
 283,800 4.16 4.20 4.08 47,920 10,000 0.4
19/11/2010
4.16
 392,840 4.20 4.27 4.16 27,050 50,000 -0.2
18/11/2010
4.20
 825,230 4.20 4.27 4.20 25,900 550,990 -5.7
17/11/2010
4.20
 502,980 4.20 4.27 4.20 0 74,760 -0.8
16/11/2010
4.20
 514,360 4.27 4.27 4.20 18,170 0 0.2
15/11/2010
4.27
 282,320 4.35 4.35 4.23 3,930 0 0.0
12/11/2010
4.35
 1,108,770 4.35 4.35 4.20 60,160 0 0.7
11/11/2010
4.35
 371,340 4.43 4.43 4.35 0 1,700 0.0
10/11/2010
4.43
 1,072,400 4.43 4.47 4.35 52,620 90,000 -0.4

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