CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

40.60
-0.30
(-0.73%)
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
(2026-09-04) 		0.10 0.24% 119,800 0 0
40.60
41.80
40.60
2 tháng
(2026-08-05) 		0.33 0.81% 270,900 0 0
40.60
42.08
40.60
3 tháng
(2026-07-06) 		0.33 0.81% 367,700 0 0
40.60
42.08
40.60
6 tháng
(2026-04-07) 		0.14 0.33% 661,300 0 0
40.60
42.08
40.60
12 tháng
(2025-10-09) 		-1.14 -2.69% 3,274,400 0 0
38.86
42.59
40.60
24 tháng
(2024-10-14) 		-1.52 -3.55% 8,595,200 0 0
36.79
47.73
40.60
36 tháng
(2023-10-20) 		4.83 13.20% 13,316,700 0 0
34.93
47.73
40.60
60 tháng
(2021-11-01) 		17.76 74.96% 68,611,900 0 0
19.02
47.73
40.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2009
8.53
 104,690 8.53 8.53 8.28 32,930 6,830 0
04/08/2009
8.53
 270,560 8.36 8.53 8.36 231,580 27,730 0
03/08/2009
8.36
 28,720 8.36 8.36 8.16 5,450 500 0
31/07/2009
8.36
 76,710 8.04 8.36 8.04 26,060 20 0
30/07/2009
8.04
 65,760 8.24 8.24 7.99 35,490 1,210 0
29/07/2009
8.24
 51,680 8.53 8.53 8.24 27,910 2,410 0
28/07/2009
8.53
 69,370 8.77 8.77 8.38 24,390 7,570 0
27/07/2009
8.77
 166,820 8.60 8.89 8.65 73,350 18,700 0
24/07/2009
8.60
 456,690 8.21 8.60 8.53 66,530 191,210 0
23/07/2009
8.21
 124,000 8.16 8.21 8.11 65,680 25,400 0
22/07/2009
8.16
 113,160 7.92 8.26 7.99 106,030 2,090 0
21/07/2009
7.92
 49,050 7.80 7.92 7.85 550 24,540 0
20/07/2009
7.80
 54,200 8.04 8.04 7.67 18,540 23,860 0
17/07/2009
8.04
 83,910 8.02 8.04 7.92 0 0 0
16/07/2009
8.02
 56,160 7.80 8.02 7.80 5,680 20,490 0
15/07/2009
7.80
 22,850 7.60 7.85 7.67 4,100 0 0
14/07/2009
7.60
 94,080 7.80 7.80 7.60 15,000 80,800 0
13/07/2009
7.80
 40,120 7.80 8.04 7.75 0 8,000 0
10/07/2009
7.80
 136,370 8.16 8.28 7.80 2,400 112,170 0
09/07/2009
8.16
 23,620 8.04 8.26 8.04 8,640 0 0
08/07/2009
8.04
 47,630 8.11 8.11 7.92 1,000 33,390 0
07/07/2009
8.11
 57,060 8.28 8.28 8.04 15,000 220 0
06/07/2009
8.28
 50,760 8.06 8.41 8.06 0 0 0
03/07/2009
8.06
 13,870 8.09 8.09 7.80 270 300 0
02/07/2009
8.09
 128,390 7.72 8.09 7.80 119,900 0 0
01/07/2009
7.72
 158,730 8.04 8.04 7.67 88,930 24,800 0
30/06/2009
8.04
 158,070 8.04 8.04 7.92 0 89,110 0
29/06/2009
8.04
 136,050 8.04 8.14 7.80 300 100,000 0
26/06/2009
8.04
 84,760 8.04 8.14 8.04 1,000 60,100 0
25/06/2009
8.04
 36,950 8.09 8.43 8.04 100 0 0
24/06/2009
8.09
 56,170 7.72 8.09 8.09 500 36,730 0
23/06/2009
7.72
 172,110 8.04 8.04 7.65 88,020 15,290 0
22/06/2009
8.04
 56,110 8.28 8.28 7.99 3,200 500 0
19/06/2009
8.28
 177,720 8.28 8.53 8.26 0 12,490 0
18/06/2009
8.28
 255,950 8.53 8.92 8.28 0 133,490 0
17/06/2009
8.53
 77,770 8.28 8.53 7.89 3,380 0 0
16/06/2009
8.28
 265,550 8.70 8.70 8.28 1,000 26,320 0
15/06/2009
8.70
 236,840 9.14 9.14 8.70 25,390 33,950 0
12/06/2009
9.14
 278,080 9.33 9.40 9.14 126,700 2,000 0
11/06/2009
9.33
 442,010 9.33 9.50 8.89 137,030 2,500 0
10/06/2009
9.33
 57,370 9.82 9.82 9.33 0 20 0
09/06/2009
9.82
 399,300 9.84 9.97 9.75 221,000 31,510 0
08/06/2009
9.84
 433,150 9.38 9.84 9.75 168,700 25,400 0
05/06/2009
9.38
 144,440 8.94 9.38 9.26 43,950 11,000 0
04/06/2009
8.94
 689,440 8.53 8.94 8.77 47,730 69,400 0
03/06/2009
8.53
 471,240 8.14 8.53 8.48 22,570 45,450 0
02/06/2009
8.14
 14,050 7.77 8.14 8.14 2,000 3,460 0
01/06/2009
7.77
 13,410 7.41 7.77 7.77 0 11,300 0
29/05/2009
7.41
 242,860 7.77 8.09 7.41 2,000 208,160 0
28/05/2009
7.77
 398,100 8.16 8.16 7.77 10,700 308,290 0
27/05/2009
8.16
 102,020 8.41 8.41 8.09 0 11,420 0
26/05/2009
8.41
 78,450 8.65 8.65 8.41 500 37,140 0
25/05/2009
8.65
 225,090 8.84 8.84 8.58 1,970 158,220 0
22/05/2009
8.84
 224,440 8.67 8.84 8.26 192,220 100 0
21/05/2009
8.67
 155,060 8.70 8.72 8.53 115,000 100 0
20/05/2009
8.70
 235,960 8.31 8.72 8.31 214,610 350 0
19/05/2009
8.31
 275,820 7.92 8.31 8.21 213,520 100 0
18/05/2009
7.92
 406,760 7.82 8.14 7.82 219,700 104,290 0
15/05/2009
7.82
 117,510 7.46 7.82 7.80 64,260 37,990 0
14/05/2009
7.46
 420,740 7.72 7.72 7.38 132,310 316,890 0
13/05/2009
7.72
 141,780 8.02 8.02 7.72 5,090 47,880 0
12/05/2009
8.02
 118,830 8.16 8.16 7.85 100 0 0
11/05/2009
8.16
 145,630 8.26 8.28 8.14 107,320 380 0
08/05/2009
8.26
 179,570 8.36 8.36 7.97 0 0 0
07/05/2009
8.36
 200,680 7.99 8.38 8.28 110,000 10,000 0
06/05/2009
7.99
 671,960 7.99 8.38 7.99 299,740 48,110 0
05/05/2009
7.99
 706,520 7.63 7.99 7.80 46,180 470 0
04/05/2009
7.63
 310,400 7.28 7.63 7.63 74,800 47,310 0
29/04/2009
7.28
 10,670 7.21 7.31 7.21 4,280 0 0
28/04/2009
7.21
 52,780 7.31 7.31 7.04 0 42,970 0
27/04/2009
7.31
 91,320 7.07 7.38 7.31 56,580 0 0
24/04/2009
7.07
 87,330 7.31 7.31 7.04 1,000 69,250 0
23/04/2009
7.31
 9,070 7.50 7.77 7.31 0 0 0
22/04/2009
7.50
 228,240 7.16 7.50 7.24 184,960 220 0
21/04/2009
7.16
 205,820 7.19 7.19 6.85 35,000 53,690 0
20/04/2009
7.19
 239,240 7.55 7.55 7.19 15,000 13,640 0
17/04/2009
7.55
 90,400 7.67 7.67 7.31 0 1,000 0
16/04/2009
7.67
 668,090 7.55 7.92 7.55 463,150 121,010 0
15/04/2009
7.55
 222,760 7.67 7.77 7.43 53,070 115,710 0
14/04/2009
7.67
 286,060 7.92 7.92 7.53 23,640 150,230 0
13/04/2009
7.92
 279,610 7.63 7.99 7.65 0 176,790 0
10/04/2009
7.63
 386,580 7.63 7.99 7.31 54,120 181,480 0
09/04/2009
7.63
 63,390 7.65 7.82 7.60 0 0 0
08/04/2009
7.65
 203,660 8.04 8.14 7.65 5,250 153,440 0
07/04/2009
8.04
 372,830 7.67 8.04 7.67 178,710 29,340 0
03/04/2009
7.67
 408,330 7.33 7.70 7.53 246,310 30,050 0
02/04/2009
7.33
 207,180 7.09 7.33 7.07 173,920 500 0
01/04/2009
7.09
 65,540 7.07 7.11 7.04 13,520 0 0
31/03/2009
7.07
 213,220 7.07 7.07 6.72 20,690 89,060 0
30/03/2009
7.07
 69,890 7.43 7.43 7.07 0 330 0
27/03/2009
7.43
 177,880 7.55 7.55 7.31 49,180 1,000 0
26/03/2009
7.55
 339,960 7.21 7.55 7.09 322,820 3,400 0
25/03/2009
7.21
 288,190 7.02 7.26 7.04 187,930 0 0
24/03/2009
7.02
 458,830 6.70 7.02 6.97 370,530 14,790 0
23/03/2009
6.70
 89,930 6.70 6.70 6.53 35,730 33,240 0
20/03/2009
6.70
 79,060 6.70 6.72 6.68 8,500 5,230 0
19/03/2009
6.70
 136,300 6.70 6.70 6.63 0 11,060 0
18/03/2009
6.70
 108,540 6.58 6.72 6.60 180 5,230 0
17/03/2009
6.58
 82,970 6.48 6.63 6.55 17,310 5,230 0
16/03/2009
6.48
 147,870 6.43 6.51 6.43 300 9,760 0

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