CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.70
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
(2026-05-19) 		0.20 0.47% 105,300 -11,655 0
42.35
42.80
42.70
2 tháng
(2026-04-20) 		-0.05 -0.12% 204,100 -13,855 0
42.35
43
42.70
3 tháng
(2026-03-20) 		-0.25 -0.58% 410,700 -1,859 -0.4
42.35
43.10
42.70
6 tháng
(2025-12-22) 		0.19 0.44% 1,454,700 -2,259 -0.4
42.35
43.15
42.70
12 tháng
(2025-06-23) 		0.65 1.54% 4,678,800 -1,647,259 -73.6
40.26
46.17
42.70
24 tháng
(2024-06-28) 		-1.65 -3.71% 9,335,800 -2,964,876 -136.1
40.26
49.45
42.70
36 tháng
(2023-07-04) 		5.23 13.97% 15,355,700 -2,809,376 -129.0
36.19
49.45
42.70
60 tháng
(2021-07-14) 		25.96 155.15% 76,239,800 -2,267,409 -107.7
16.14
49.45
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
27.43
 119,600 28.01 28.09 27.35 100 6,500 -0.2
02/11/2022
28.01
 157,000 28.09 28.54 27.76 5,300 9,000 -0.1
01/11/2022
28.09
 147,800 28.17 28.99 28.09 0 8,100 -0.3
31/10/2022
28.17
 169,900 28.83 29.48 27.76 3,700 11,900 -0.3
28/10/2022
28.83
 127,300 28.91 29.57 28.75 1,200 3,200 -0.1
27/10/2022
28.91
 114,600 28.17 28.99 28.25 0 2,900 -0.1
26/10/2022
28.17
 69,100 28.95 29.40 28.17 0 13,300 -0.5
25/10/2022
28.95
 180,500 28.25 29.24 27.92 1,100 10,100 -0.3
24/10/2022
28.25
 180,900 28.58 29.24 27.84 3,700 6,000 -0.1
21/10/2022
28.58
 244,000 29.69 29.69 27.64 3,000 7,500 -0.2
20/10/2022
29.69
 124,400 29.24 29.81 29.24 0 6,500 -0.2
19/10/2022
29.24
 104,600 29.57 29.81 28.83 5,400 16,100 -0.4
18/10/2022
29.57
 257,900 29.16 30.14 29.16 400 15,200 -0.5
17/10/2022
29.16
 195,300 28.33 29.16 27.80 1,300 8,800 -0.3
14/10/2022
28.33
 219,300 27.55 28.99 28.21 1,870 3,800 -0.1
13/10/2022
27.55
 120,300 27.60 28.05 27.27 2,200 5,800 -0.1
12/10/2022
27.60
 169,200 26.86 28.21 26.82 9,000 2,000 0.2
11/10/2022
26.86
 206,700 28.42 28.42 26.77 2,000 7,651 -0.2
10/10/2022
28.42
 205,300 26.77 28.46 26.73 12,200 3,000 0.3
07/10/2022
26.77
 438,000 28.75 28.75 26.73 14,800 12,700 0.1
06/10/2022
28.75
 293,800 29.57 30.39 28.66 300 15,800 -0.5
05/10/2022
29.57
 151,400 28.09 29.69 28.50 7,500 0 0.3
04/10/2022
28.09
 305,500 27.96 29.73 27.84 14,500 5,600 0.3
03/10/2022
27.96
 293,600 30.06 30.14 27.96 3,500 13,700 -0.3
30/09/2022
30.06
 365,000 29.89 30.72 28.01 57,700 11,300 1.7
29/09/2022
29.89
 647,800 32.11 33.14 29.89 8,800 13,100 -0.2
28/09/2022
32.11
 616,500 34.49 34.49 32.11 5,000 17,100 -0.5
27/09/2022
34.49
 312,500 33.55 34.99 32.85 1,700 16,300 -0.6
26/09/2022
33.55
 573,700 36.05 36.05 33.55 3,400 6,300 -0.1
23/09/2022
36.05
 423,600 37.37 37.49 35.93 100 23,200 -1.0
22/09/2022
37.37
 324,000 35.64 37.37 34.99 4,300 2,700 0.1
21/09/2022
35.64
 301,400 35.32 36.14 35.32 14,400 0 0.6
20/09/2022
35.32
 452,600 36.22 36.55 34.49 22,300 700 0.9
19/09/2022
36.22
 469,200 37.70 38.31 35.73 10,700 3,800 0.3
16/09/2022
37.70
 594,300 36.63 38.35 36.26 18,100 300 0.8
15/09/2022
36.63
 395,100 36.63 36.96 35.97 6,000 1,100 -0.5
14/09/2022
36.63
 548,700 36.88 37.78 36.30 22,900 34,905 0.1
13/09/2022
36.88
 491,300 35.81 37.37 35.73 10,000 6,400 0.1
12/09/2022
35.81
 402,800 35.60 36.55 35.60 0 4,712 -0.2
09/09/2022
35.60
 939,000 33.30 35.60 33.67 5,000 9,100 -0.2
08/09/2022
33.30
 338,800 32.03 33.67 32.03 20,000 900 0.8
07/09/2022
32.03
 405,600 32.93 33.84 32.03 9,200 0 0.4
06/09/2022
32.93
 324,400 32.85 34.33 32.44 0 29,900 -1.2
05/09/2022
32.85
 246,100 32.73 33.18 32.65 11,000 3,000 0.3
31/08/2022
32.73
 471,800 32.11 33.34 31.99 1,300 1,100 0.0
30/08/2022
32.11
 214,100 31.99 32.93 31.99 1,800 1,500 0.0
29/08/2022
31.99
 299,800 31.62 31.99 31.00 4,300 100 0.2
26/08/2022
31.62
 88,200 31.82 31.99 31.54 5,200 15,000 -0.4
25/08/2022
31.82
 174,400 31.95 32.19 31.46 1,700 0 0.1
24/08/2022
31.95
 157,100 32.11 32.15 31.70 100 500 -0.0
23/08/2022
32.11
 151,500 31.87 32.69 31.62 1,200 4,400 -0.1
22/08/2022
31.87
 154,000 31.37 32.03 31.21 300 500 -0.0
19/08/2022
31.37
 152,600 31.62 31.95 31.29 0 2,400 -0.1
18/08/2022
31.62
 168,600 32.28 32.28 31.41 100 57,500 -2.2
17/08/2022
32.28
 196,800 33.14 33.14 32.19 200 24,400 -1.0
16/08/2022
33.14
 290,500 32.19 33.67 32.19 18,100 0 0.7
15/08/2022
32.19
 216,300 31.58 32.32 31.46 0 0 -1.5
12/08/2022
31.58
 225,600 31.37 31.58 30.80 1,100 40,000 -1.5
11/08/2022
31.37
 272,700 31.41 32.03 31.37 0 30,100 -1.1
10/08/2022
31.41
 227,600 31.99 32.11 31.41 0 40,000 -1.5
09/08/2022
31.99
 162,200 32.69 32.85 31.87 0 600 -0.0
08/08/2022
32.69
 190,000 32.19 32.77 32.24 15,000 3,600 0.5
05/08/2022
32.19
 127,600 31.70 32.44 31.46 100 32,800 -1.3
04/08/2022
31.70
 206,800 32.56 32.65 31.70 800 9,900 -0.4
03/08/2022
32.56
 84,400 32.44 32.85 32.44 1,400 2,100 -0.0
02/08/2022
32.44
 131,600 31.21 32.44 31.29 3,200 34,200 -1.2
01/08/2022
31.21
 287,300 32.28 32.28 30.88 3,200 600 0.1
29/07/2022
32.28
 173,300 33.26 33.26 32.28 600 500 0.0
28/07/2022
33.26
 232,100 33.67 34.45 33.26 10,000 1,300 0.4
27/07/2022
33.67
 236,200 32.93 33.67 32.11 8,000 5,000 0.1
26/07/2022
32.93
 549,800 35.32 36.38 32.93 700 0 0.0
25/07/2022
35.32
 171,600 34.95 36.96 34.90 0 900 -0.0
22/07/2022
34.95
 120,700 35.73 36.01 34.66 2,500 15,400 -0.0
21/07/2022
35.73
 140,300 36.79 36.79 34.90 0 900 -0.0
20/07/2022
36.79
 229,800 36.10 37.41 35.73 21,400 0 1.0
19/07/2022
36.10
 170,500 35.07 36.88 35.27 100 3,600 -0.2
18/07/2022
35.07
 234,800 34.25 35.93 34.78 1,600 12,000 -0.4
15/07/2022
34.25
 220,200 32.03 34.25 31.29 0 7,700 -0.3
14/07/2022
32.03
 48,600 31.99 32.52 31.37 2,500 2,300 0.0
13/07/2022
31.99
 190,300 31.95 32.93 31.82 400 8,900 -0.3
12/07/2022
31.95
 133,600 30.39 32.03 29.98 300 4,600 -0.2
11/07/2022
30.39
 147,300 31.87 33.26 30.39 900 9,200 -0.3
08/07/2022
31.87
 86,300 31.13 31.87 30.96 0 1,500 -0.3
07/07/2022
31.13
 133,600 30.39 31.21 29.98 15,600 6,600 0.3
06/07/2022
30.39
 150,400 31.33 32.77 30.26 26,600 100 1.0
05/07/2022
31.33
 672,300 33.67 33.67 31.33 7,600 2,000 0.2
04/07/2022
33.67
 248,300 36.14 36.14 33.67 400 0 0.0
01/07/2022
36.14
 164,600 36.96 36.96 34.58 2,500 7,100 -0.2
30/06/2022
36.96
 209,800 36.88 37.70 36.14 300 2,200 -0.1
29/06/2022
36.88
 126,200 36.55 37.53 35.48 900 2,800 -0.1
28/06/2022
36.55
 278,400 36.05 37.90 35.32 0 7,000 -0.3
27/06/2022
36.05
 176,000 35.97 36.55 34.49 1,800 19,300 -0.8
24/06/2022
35.97
 186,900 35.73 36.05 34.12 31,100 5,100 1.1
23/06/2022
35.73
 277,100 34.37 36.55 32.61 2,500 15,400 -0.6
22/06/2022
34.37
 491,100 36.96 36.96 34.37 52,500 12,000 1.7
21/06/2022
36.96
 897,900 38.44 38.44 35.77 139,100 10,700 5.8
20/06/2022
38.44
 578,200 38.07 39.42 36.96 6,700 21,900 -0.7
17/06/2022
38.07
 316,700 36.34 38.07 36.34 5,000 16,400 -0.5
16/06/2022
36.34
 1,016,200 34.00 36.34 34.00 8,000 55,000 -2.1
15/06/2022
34.00
 144,500 33.80 34.49 32.93 3,700 8,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |