CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.80
-0.40
(-0.90%)
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
(2025-11-05) 		0.24 0.54% 400,800 -26,900 -1.2
43.50
44.75
43.80
2 tháng
(2025-10-06) 		-1.57 -3.43% 1,379,600 -712,600 -30.9
41.66
45.77
43.80
3 tháng
(2025-09-08) 		-1.62 -3.54% 1,616,900 -718,200 -31.1
41.66
45.87
43.80
6 tháng
(2025-06-09) 		-2.72 -5.80% 4,515,500 -2,538,500 -115.3
41.66
47.79
43.80
12 tháng
(2024-12-10) 		-2.71 -5.78% 6,045,100 -2,815,331 -128.4
41.66
51.18
43.80
24 tháng
(2023-12-18) 		5.07 12.96% 10,597,000 -3,012,317 -137.6
39.13
51.18
43.80
36 tháng
(2022-12-21) 		17.21 63.78% 19,644,300 -1,788,577 -89.9
26.86
51.18
43.80
60 tháng
(2020-12-31) 		29.62 203.07% 83,130,640 -2,604,800 -113.8
14.02
51.18
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
27.59
 265,400 26.97 28.46 26.81 0 7,000 -0.2
29/04/2022
26.97
 334,700 25.24 26.97 26.48 0 18,500 -0.6
28/04/2022
25.24
 118,000 23.59 25.24 24.74 0 0 0
27/04/2022
23.59
 19,500 24.58 24.58 23.26 0 100 -0.0
26/04/2022
24.58
 26,700 23.59 24.74 22.31 5,000 0 0.1
25/04/2022
23.59
 125,700 25.24 25.24 23.51 12,000 400 0.3
22/04/2022
25.24
 65,600 25.90 26.39 24.83 0 0 0
21/04/2022
25.90
 53,400 26.23 27.05 25.16 800 0 0.0
20/04/2022
26.23
 58,600 26.93 26.93 25.98 400 2,500 -0.1
19/04/2022
26.93
 106,400 27.55 28.87 26.93 500 200 0.0
18/04/2022
27.55
 209,000 25.77 27.55 25.65 1,700 2,100 -0.0
15/04/2022
25.77
 31,600 25.82 25.82 25.16 0 0 0
14/04/2022
25.82
 27,800 25.73 26.10 25.16 0 1,100 -0.0
13/04/2022
25.73
 53,500 25.16 25.73 25.16 0 0 0
12/04/2022
25.16
 116,800 26.48 26.48 25.16 500 0 0.0
08/04/2022
26.48
 20,500 26.93 27.01 26.39 0 0 0
07/04/2022
26.93
 122,000 26.39 26.97 26.10 100 2,700 -0.1
06/04/2022
26.39
 157,700 26.39 26.97 25.65 0 2,200 -0.1
05/04/2022
26.39
 60,300 27.22 27.30 26.39 0 0 0
04/04/2022
27.22
 288,300 25.57 27.34 26.60 1,000 3,000 -0.1
01/04/2022
25.57
 273,800 23.92 25.57 24.08 500 100 0.0
31/03/2022
23.92
 33,900 23.75 23.92 23.59 0 300 -0.0
30/03/2022
23.75
 46,400 23.84 24.08 23.51 0 0 0
29/03/2022
23.84
 20,200 23.75 23.88 23.75 0 100 -0.0
28/03/2022
23.75
 47,000 23.67 23.75 23.26 0 100 -0.0
25/03/2022
23.67
 83,600 23.67 23.67 23.09 0 0 0
24/03/2022
23.67
 26,700 23.67 24.41 23.59 3,600 700 0.1
23/03/2022
23.67
 39,900 23.67 23.75 23.67 0 0 0
22/03/2022
23.67
 18,500 23.84 23.84 23.67 0 0 0
21/03/2022
23.84
 8,100 23.67 23.84 23.67 0 0 0
18/03/2022
23.67
 16,600 23.75 23.84 23.67 0 0 0
17/03/2022
23.75
 27,600 23.67 23.75 23.38 0 0 0
16/03/2022
23.67
 37,200 23.42 23.67 23.42 0 0 0
15/03/2022
23.42
 51,100 23.42 23.59 23.42 0 0 0
14/03/2022
23.42
 53,500 23.55 23.59 23.42 0 0 0
11/03/2022
23.55
 6,500 23.51 23.92 23.34 0 0 0
10/03/2022
23.51
 9,600 23.51 23.71 23.34 0 0 0
09/03/2022
23.51
 9,300 23.75 23.75 23.42 2,000 0 0.1
08/03/2022
23.75
 10,700 23.75 24.00 23.59 2,200 0 0.1
07/03/2022
23.75
 37,500 23.51 23.79 23.59 700 7,000 -0.2
04/03/2022
23.51
 4,400 23.63 23.71 23.30 0 0 0
03/03/2022
23.63
 113,800 23.59 23.67 23.26 0 0 0
02/03/2022
23.59
 8,300 23.51 23.59 23.09 0 0 0
01/03/2022
23.51
 24,000 23.51 23.67 23.51 0 0 0
28/02/2022
23.51
 22,200 23.47 23.51 23.09 2,500 4,000 -0.0
25/02/2022
23.47
 15,600 23.30 23.51 23.22 0 0 0
24/02/2022
23.30
 11,200 23.51 23.51 23.30 0 0 0
23/02/2022
23.51
 11,500 23.47 23.79 23.47 0 0 0
22/02/2022
23.47
 18,900 23.51 23.51 23.18 2,500 0 0.1
21/02/2022
23.51
 43,400 23.51 23.51 23.34 0 100 -0.0
18/02/2022
23.51
 7,300 23.51 23.59 23.18 0 0 0
17/02/2022
23.51
 24,200 23.51 23.75 21.90 0 0 0
16/02/2022
23.51
 3,500 23.55 23.55 23.34 0 0 0
15/02/2022
23.55
 10,300 23.42 23.55 23.30 0 0 0
14/02/2022
23.42
 100,600 23.59 23.84 23.42 0 0 0
11/02/2022
23.59
 5,000 23.59 23.59 23.51 0 0 0
10/02/2022
23.59
 13,700 23.71 23.71 23.38 100 0 0.0
09/02/2022
23.71
 2,100 23.75 23.75 23.38 0 0 0
08/02/2022
23.75
 15,100 23.47 23.84 23.51 0 3,000 -0.1
07/02/2022
23.47
 29,000 23.30 23.92 23.42 0 2,600 -0.1
28/01/2022
23.30
 17,300 23.34 23.92 22.76 0 6,000 -0.2
27/01/2022
23.34
 85,400 23.09 23.42 23.09 0 14,900 -0.4
26/01/2022
23.09
 84,600 22.93 23.42 22.93 0 0 0
25/01/2022
22.93
 30,700 23.67 23.67 22.93 700 600 0.0
24/01/2022
23.67
 16,500 23.84 23.84 22.60 0 500 -0.0
21/01/2022
23.84
 11,000 22.93 23.84 22.81 0 1,000 -0.0
20/01/2022
22.93
 77,200 22.93 22.93 22.76 0 4,100 -0.1
19/01/2022
22.93
 42,700 22.93 23.05 22.68 0 6,600 -0.2
18/01/2022
22.93
 38,300 23.18 23.18 22.48 0 1,300 -0.0
17/01/2022
23.18
 8,000 23.42 23.67 22.27 0 1,800 -0.1
14/01/2022
23.42
 14,200 23.51 23.71 23.38 1,500 300 0.0
13/01/2022
23.51
 14,600 23.67 23.67 23.42 0 800 -0.0
12/01/2022
23.67
 17,800 23.67 23.67 23.42 0 500 -0.0
11/01/2022
23.67
 32,900 23.59 23.75 23.42 0 7,200 -0.2
10/01/2022
23.59
 24,200 23.75 23.75 23.59 500 0 0.0
07/01/2022
23.75
 44,200 23.79 23.92 23.51 15,900 200 0.5
06/01/2022
23.79
 13,600 23.75 23.79 23.67 400 0 0.0
05/01/2022
23.75
 13,800 23.75 24.08 23.67 1,300 0 0.0
04/01/2022
23.75
 39,000 23.67 23.79 23.67 2,100 0 0.1
31/12/2021
23.67
 7,700 23.75 23.75 23.63 400 0 0.0
30/12/2021
23.75
 39,900 23.75 23.75 23.51 900 0 0.0
29/12/2021
23.75
 19,500 23.59 23.75 23.51 100 0 0.0
28/12/2021
23.59
 65,000 23.63 23.75 23.51 1,800 0 0.1
27/12/2021
23.63
 33,400 23.67 23.75 23.51 0 11,000 -0.3
24/12/2021
23.67
 25,700 23.71 23.75 23.51 0 0 0
23/12/2021
23.71
 93,800 23.71 23.79 23.51 1,000 15,200 -0.4
22/12/2021
23.71
 48,100 23.67 23.84 23.59 100 0 0.0
21/12/2021
23.67
 58,700 23.67 23.71 23.51 0 16,900 -0.5
20/12/2021
23.67
 41,500 23.75 23.79 23.51 0 100 -0.0
17/12/2021
23.75
 32,200 23.63 23.79 23.47 1,000 0 0.0
16/12/2021
23.63
 13,100 23.84 23.84 23.34 3,300 2,700 0.0
15/12/2021
23.84
 33,700 23.79 23.92 23.71 0 500 -0.0
14/12/2021
23.79
 16,600 23.79 23.92 23.75 0 0 0
13/12/2021
23.79
 19,600 23.51 23.79 23.51 2,000 0 0.1
10/12/2021
23.51
 35,700 23.26 23.59 23.26 1,000 100 0.0
09/12/2021
23.26
 6,200 23.42 23.59 23.26 0 300 -0.0
08/12/2021
23.42
 20,800 23.01 23.51 23.01 1,000 0 0.0
07/12/2021
23.01
 15,900 22.93 23.09 22.76 100 1,500 -0.0
06/12/2021
22.93
 91,600 23.55 23.55 22.02 1,200 20,300 -0.5
03/12/2021
23.55
 27,600 23.67 23.67 23.47 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |