CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

51.60
-1.40
(-2.64%)
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
(2025-04-21) 		1 1.92% 84,900 -15,819 -0.0
52
53.40
53
2 tháng
(2025-03-21) 		0.80 1.53% 429,500 -104,858 -4.6
49.60
53.50
53
3 tháng
(2025-02-19) 		1.50 2.91% 891,500 -106,658 -4.7
49.60
54
53
6 tháng
(2024-11-21) 		3.51 7.09% 1,337,300 -186,631 -8.6
49
54
53
12 tháng
(2024-05-27) 		5.45 11.46% 3,293,300 -333,417 -15.9
47.16
54
53
24 tháng
(2023-05-31) 		16.18 43.94% 10,258,300 189,083 6.2
36.63
54
53
36 tháng
(2022-06-06) 		17.98 51.34% 49,572,100 696,350 22.7
21.52
54
53
60 tháng
(2020-06-15) 		38.68 270.03% 85,268,600 -919,290 -10.2
13.59
54
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/05/2007
15.65
 115,840 14.92 15.65 14.92 79,130 88,730 0
04/05/2007
14.92
 55,960 15.04 15.04 14.80 11,950 50,150 0
03/05/2007
15.04
 107,660 15.52 15.52 15.04 73,010 92,440 0
02/05/2007
15.52
 127,240 15.40 16.13 15.52 122,670 57,630 0
25/04/2007
15.40
 79,830 15.40 15.40 15.40 64,860 63,570 0
24/04/2007
15.40
 128,760 15.40 15.40 15.04 115,380 71,260 0
23/04/2007
15.40
 27,120 16.13 16.13 15.40 3,830 17,920 0
20/04/2007
16.13
 53,720 16.61 16.61 16.13 6,490 22,900 0
19/04/2007
16.61
 47,340 16.85 16.85 16.61 10,090 0 0
18/04/2007
16.85
 66,190 16.37 16.85 16.37 5,880 6,030 0
17/04/2007
16.37
 110,230 17.09 17.09 16.37 10,310 56,630 0
16/04/2007
17.09
 169,870 17.33 17.57 17.09 162,300 25,120 0
13/04/2007
17.33
 171,660 17.21 17.33 17.21 160,270 29,270 0
12/04/2007
17.21
 69,800 16.97 17.21 16.85 62,580 100 0
11/04/2007
16.97
 73,340 17.45 17.45 16.97 42,440 13,210 0
10/04/2007
17.45
 64,880 16.85 17.57 17.45 53,750 0 0
09/04/2007
16.85
 32,060 17.33 17.33 16.85 100 16,000 0
06/04/2007
17.33
 53,390 17.57 17.57 17.09 21,500 0 0
05/04/2007
17.57
 103,370 17.57 17.57 17.57 67,410 0 0
04/04/2007
17.57
 31,730 17.45 18.05 17.09 1,900 11,600 0
03/04/2007
17.45
 69,140 18.29 18.29 17.45 34,360 22,040 0
02/04/2007
18.29
 130,770 18.29 18.29 18.29 112,820 39,700 0
30/03/2007
18.29
 222,940 18.29 19.01 18.29 156,500 33,940 0
29/03/2007
18.29
 293,680 17.45 18.29 17.45 202,430 235,500 0
28/03/2007
17.45
 132,610 17.45 17.45 16.73 76,460 81,200 0
27/03/2007
17.45
 124,980 17.81 17.93 17.45 98,570 0 0
26/03/2007
17.81
 128,340 18.05 18.05 17.69 97,990 50,300 0
23/03/2007
18.05
 168,550 18.05 18.05 18.05 97,770 85,940 0
22/03/2007
18.05
 95,840 18.65 18.65 18.05 5,570 46,350 0
21/03/2007
18.65
 91,350 18.53 18.65 18.05 27,980 55,580 0
20/03/2007
18.53
 192,180 19.14 19.74 18.53 106,390 23,460 0
19/03/2007
19.14
 229,220 18.29 19.14 19.14 50,290 182,880 0
16/03/2007
18.29
 168,020 17.45 18.29 18.29 39,640 119,650 0
15/03/2007
17.45
 218,300 18.29 18.29 17.45 73,680 117,000 0
14/03/2007
18.29
 261,780 19.26 19.26 18.29 113,200 221,010 0
13/03/2007
19.26
 162,910 19.74 19.74 19.26 19,600 85,710 0
12/03/2007
19.74
 293,800 19.50 19.74 19.74 154,440 122,900 0
09/03/2007
19.50
 206,190 19.50 19.98 19.50 52,790 107,510 0
08/03/2007
19.50
 217,300 19.26 19.50 18.65 59,830 140,280 0
07/03/2007
19.26
 262,020 20.22 20.22 19.26 29,950 236,460 0
06/03/2007
20.22
 245,860 20.46 20.46 19.50 73,330 191,460 0
05/03/2007
20.46
 355,780 20.46 21.42 20.46 271,860 166,760 0
02/03/2007
20.46
 435,300 20.22 20.46 20.22 367,690 185,910 0
01/03/2007
20.22
 231,560 20.46 20.46 19.74 34,780 150,990 0
28/02/2007
20.46
 341,770 21.42 21.42 20.46 254,650 273,460 0
27/02/2007
21.42
 635,160 20.46 21.42 21.42 514,470 321,470 0
26/02/2007
20.46
 489,370 19.50 20.46 19.50 369,290 393,160 0
15/02/2007
19.50
 228,350 19.50 19.50 19.01 68,480 199,680 0
14/02/2007
19.50
 407,620 19.50 19.50 19.50 285,000 385,470 0
13/02/2007
19.50
 270,290 19.38 20.34 19.50 92,060 141,320 0
12/02/2007
19.38
 556,330 19.26 19.38 19.26 266,120 354,100 0
09/02/2007
19.26
 208,530 20.22 20.22 19.26 90,460 188,640 0
08/02/2007
20.22
 164,760 21.18 21.18 20.22 122,870 164,760 0
07/02/2007
21.18
 303,250 20.46 21.18 20.46 238,320 96,820 0
06/02/2007
20.46
 293,960 19.50 20.46 19.74 242,480 138,950 0
05/02/2007
19.50
 117,560 20.46 20.46 19.50 33,880 51,650 0
02/02/2007
20.46
 208,990 19.98 20.46 20.46 0 0 0
01/02/2007
19.98
 453,540 19.86 20.82 19.98 419,060 81,730 0
31/01/2007
19.86
 267,360 19.01 19.86 19.86 283,150 129,200 0
30/01/2007
19.01
 498,290 18.17 19.01 19.01 514,080 239,200 0
29/01/2007
18.17
 544,520 17.93 18.77 17.33 210,460 462,340 0
26/01/2007
17.93
 547,990 18.77 18.77 17.93 144,260 449,840 0
25/01/2007
18.77
 265,200 19.74 19.74 18.77 156,460 233,380 0
24/01/2007
19.74
 294,790 20.70 20.70 19.74 187,290 47,400 0
23/01/2007
20.70
 330,700 19.74 20.70 20.70 260,950 6,200 0
22/01/2007
19.74
 545,360 19.14 19.98 19.74 0 0 0
19/01/2007
19.14
 261,810 18.29 19.14 19.14 217,970 1,050 0
18/01/2007
18.29
 779,820 17.45 18.29 16.61 294,700 322,340 0
17/01/2007
17.45
 705,000 18.29 19.14 17.45 548,300 49,000 0
16/01/2007
18.29
 239,620 17.45 18.29 18.29 0 0 0
15/01/2007
17.45
 156,560 16.73 17.45 17.45 132,960 530 0
12/01/2007
16.73
 214,060 16.01 16.73 16.73 180,660 23,460 0
11/01/2007
16.01
 382,000 15.28 16.01 16.01 221,600 50,000 0
10/01/2007
15.28
 203,130 14.56 15.28 15.28 142,300 7,320 0
09/01/2007
14.56
 512,670 13.96 14.56 14.56 496,370 3,560 0
08/01/2007
13.96
 415,110 13.36 13.96 13.96 399,410 1,500 0
05/01/2007
13.36
 223,260 12.76 13.36 13.36 111,770 0 0
04/01/2007
12.76
 169,820 12.16 12.76 12.76 59,100 44,850 0
03/01/2007
12.16
 368,670 11.91 12.16 11.79 192,400 0 0
02/01/2007
11.91
 87,350 11.94 12.16 11.91 1,500 0 0
29/12/2006
11.94
 99,070 11.55 11.94 11.75 19,800 0 0
28/12/2006
11.55
 384,810 12.16 12.64 11.55 127,660 251,770 0
27/12/2006
12.16
 1,399,540 11.67 12.16 11.10 5,000 1,200,340 0
26/12/2006
11.67
 262,290 12.28 12.28 11.67 400 210,120 0
25/12/2006
12.28
 42,690 12.88 12.88 12.28 900 0 0
22/12/2006
12.88
 70,310 13.48 13.48 12.88 50,000 9,900 0
21/12/2006
13.48
 170,890 14.08 14.08 13.48 121,400 0 0
20/12/2006
14.08
 725,970 14.44 15.16 14.08 392,900 132,000 0
19/12/2006
14.44
 288,280 13.84 14.44 14.44 277,200 5,120 0
18/12/2006
13.84
 199,910 13.24 13.84 13.84 0 0 0
15/12/2006
13.24
 383,160 12.64 13.24 13.24 323,760 30,200 0
14/12/2006
12.64
 494,730 12.03 12.64 12.52 399,540 40,000 0
13/12/2006
12.03
 266,620 11.55 12.03 12.03 154,500 17,400 0
12/12/2006
11.55
 790,030 11.94 12.52 11.55 511,400 21,820 0
11/12/2006
11.94
 440,150 11.38 11.94 11.94 430,670 32,600 0
08/12/2006
11.38
 197,980 10.86 11.38 11.38 186,480 0 0
07/12/2006
10.86
 337,650 10.35 10.86 10.86 330,030 0 0
06/12/2006
10.35
 268,600 10.01 10.35 10.09 217,710 100 0
05/12/2006
10.01
 199,230 10.23 10.23 9.89 66,000 4,080 0
04/12/2006
10.23
 186,270 10.35 10.35 10.23 116,930 0 0

Chính sách bảo mật | Điều khoản sử dụng |