CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
0.20
(0.49%)
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
(2026-08-12) 		-0.28 -0.67% 121,500 -2,511 0
41
42.08
41
2 tháng
(2026-07-13) 		0.78 1.90% 260,500 -11,211 0
40.92
42.08
41
3 tháng
(2026-06-15) 		0.63 1.54% 324,200 -23,771 0
40.78
42.08
41
6 tháng
(2026-03-16) 		0.49 1.18% 765,100 -13,525 -0.2
40.78
42.08
41
12 tháng
(2025-09-16) 		-0.61 -1.44% 3,291,800 -730,125 -31.2
38.86
42.78
41
24 tháng
(2024-09-23) 		-1 -2.34% 8,871,400 -2,934,342 -133.8
38.86
47.73
41
36 tháng
(2023-09-27) 		6.46 18.28% 13,462,200 -2,908,042 -132.7
34.93
47.73
41
60 tháng
(2021-10-07) 		18.61 80.24% 70,840,300 -2,062,475 -102.5
19.02
47.73
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
29.01
 33,600 29.01 29.65 28.70 300 900 -0.0
31/01/2023
29.01
 76,000 28.06 29.17 28.46 1,900 2,300 -0.0
30/01/2023
28.06
 27,600 27.43 28.06 27.43 0 0 0.0
27/01/2023
27.43
 29,400 27.23 27.67 27.19 300 0 0.0
19/01/2023
27.23
 33,400 27.07 27.47 27.23 300 100 0.0
18/01/2023
27.07
 30,400 26.91 27.27 26.87 600 500 0.0
17/01/2023
26.91
 37,100 26.16 26.91 25.76 1,700 200 0.1
16/01/2023
26.16
 18,300 26.56 26.56 26.16 0 1,900 -0.1
13/01/2023
26.56
 34,500 26.60 26.83 26.56 0 400 -0.0
12/01/2023
26.60
 17,300 26.60 27.15 26.60 0 850 -0.0
11/01/2023
26.60
 68,600 26.56 26.83 26.36 200 100 0.0
10/01/2023
26.56
 34,900 26.56 26.83 25.92 500 900 -0.0
09/01/2023
26.56
 76,700 27.03 27.03 26.16 200 10,000 -0.3
06/01/2023
27.03
 39,800 27.23 27.71 27.03 1,800 3,200 -0.0
05/01/2023
27.23
 192,700 25.76 27.51 25.80 200 2,100 -0.1
04/01/2023
25.76
 21,700 25.53 25.76 25.13 100 0 0.0
03/01/2023
25.53
 19,200 25.05 25.53 25.01 2,800 0 0.1
30/12/2022
25.05
 50,500 25.05 25.37 24.97 600 12,500 -0.4
29/12/2022
25.05
 29,800 25.29 25.29 24.81 600 2,400 -0.1
28/12/2022
25.29
 60,900 25.29 25.37 24.85 200 500 -0.0
27/12/2022
25.29
 58,300 25.37 25.37 24.57 0 900 -0.0
26/12/2022
25.37
 24,000 25.72 25.72 24.97 400 800 -0.0
23/12/2022
25.72
 39,100 25.13 26.16 24.73 300 600 -0.0
22/12/2022
25.13
 13,900 25.17 25.76 24.69 300 2,800 -0.1
21/12/2022
25.17
 30,800 24.97 25.33 24.57 300 500 -0.0
20/12/2022
24.97
 43,600 25.25 25.25 24.57 400 8,200 -0.2
19/12/2022
25.25
 69,700 25.37 25.84 25.21 1,100 2,000 -0.0
16/12/2022
25.37
 34,600 25.37 25.53 25.21 900 0 0.0
15/12/2022
25.37
 19,100 25.21 25.76 25.21 500 2,500 -0.1
14/12/2022
25.21
 41,100 24.97 25.53 25.13 1,500 0 0.0
13/12/2022
24.97
 78,700 24.97 25.21 24.73 2,500 41,100 -1.2
12/12/2022
24.97
 71,200 25.37 26.24 24.97 600 700 -0.0
09/12/2022
25.37
 28,000 25.37 25.68 24.65 0 700 -0.0
08/12/2022
25.37
 267,500 24.57 25.53 24.57 200 3,305 -0.1
07/12/2022
24.57
 107,400 24.81 25.05 24.18 2,000 2,400 -0.0
06/12/2022
24.81
 80,900 25.37 25.53 24.65 1,700 3,500 -0.1
05/12/2022
25.37
 145,900 24.81 25.53 25.01 3,100 1,007 0.1
02/12/2022
24.81
 39,700 24.81 25.09 23.86 900 1,100 -0.0
01/12/2022
24.81
 107,900 24.97 26.00 24.57 2,300 4,905 -0.1
30/11/2022
24.97
 58,700 25.13 25.29 24.42 0 4,300 -0.1
29/11/2022
25.13
 102,700 24.57 26.08 23.86 2,300 8,000 -0.2
28/11/2022
24.57
 87,800 23.54 24.73 23.07 4,200 5,000 -0.0
25/11/2022
23.54
 41,200 22.63 23.78 22.67 200 1,800 -0.0
24/11/2022
22.63
 51,700 22.31 22.83 22.31 1,500 2,700 -0.0
23/11/2022
22.31
 21,400 23.15 23.15 22.28 3,400 800 0.1
22/11/2022
23.15
 79,500 22.87 23.38 22.87 37 5,000 -0.1
21/11/2022
22.87
 54,700 22.00 22.87 22.00 3,000 12,300 -0.3
18/11/2022
22.00
 200,600 21.72 22.51 21.72 2,300 14,300 -0.3
17/11/2022
21.72
 94,200 20.33 21.72 21.09 5,100 9,300 -0.1
16/11/2022
20.33
 170,300 19.02 20.33 18.15 39,500 0 1.0
15/11/2022
19.02
 565,300 20.45 20.57 19.02 21,600 0 0.5
14/11/2022
20.45
 207,500 21.80 21.80 20.29 42,705 0 1.1
11/11/2022
21.80
 129,900 22.12 23.19 21.80 12,400 2,500 0.3
10/11/2022
22.12
 527,800 23.78 23.78 22.12 2,000 5,800 -0.1
09/11/2022
23.78
 209,200 22.67 23.82 22.51 3,900 1,000 0.1
08/11/2022
22.67
 167,500 23.54 23.54 22.04 19,600 2,200 0.5
07/11/2022
23.54
 392,000 25.29 25.33 23.54 12,100 17,200 -0.2
04/11/2022
25.29
 219,200 26.48 26.48 24.73 47,700 4,800 1.4
03/11/2022
26.48
 119,600 27.03 27.11 26.40 100 6,500 -0.2
02/11/2022
27.03
 157,000 27.11 27.55 26.79 5,300 9,000 -0.1
01/11/2022
27.11
 147,800 27.19 27.98 27.11 0 8,100 -0.3
31/10/2022
27.19
 169,900 27.82 28.46 26.79 3,700 11,900 -0.3
28/10/2022
27.82
 127,300 27.90 28.54 27.74 1,200 3,200 -0.1
27/10/2022
27.90
 114,600 27.19 27.98 27.27 0 2,900 -0.1
26/10/2022
27.19
 69,100 27.94 28.38 27.19 0 13,300 -0.5
25/10/2022
27.94
 180,500 27.27 28.22 26.95 1,100 10,100 -0.3
24/10/2022
27.27
 180,900 27.59 28.22 26.87 3,700 6,000 -0.1
21/10/2022
27.59
 244,000 28.66 28.66 26.67 3,000 7,500 -0.2
20/10/2022
28.66
 124,400 28.22 28.78 28.22 0 6,500 -0.2
19/10/2022
28.22
 104,600 28.54 28.78 27.82 5,400 16,100 -0.4
18/10/2022
28.54
 257,900 28.14 29.09 28.14 400 15,200 -0.5
17/10/2022
28.14
 195,300 27.35 28.14 26.83 1,300 8,800 -0.3
14/10/2022
27.35
 219,300 26.60 27.98 27.23 1,870 3,800 -0.1
13/10/2022
26.60
 120,300 26.63 27.07 26.32 2,200 5,800 -0.1
12/10/2022
26.63
 169,200 25.92 27.23 25.88 9,000 2,000 0.2
11/10/2022
25.92
 206,700 27.43 27.43 25.84 2,000 7,651 -0.2
10/10/2022
27.43
 205,300 25.84 27.47 25.80 12,200 3,000 0.3
07/10/2022
25.84
 438,000 27.74 27.74 25.80 14,800 12,700 0.1
06/10/2022
27.74
 293,800 28.54 29.33 27.67 300 15,800 -0.5
05/10/2022
28.54
 151,400 27.11 28.66 27.51 7,500 0 0.3
04/10/2022
27.11
 305,500 26.99 28.70 26.87 14,500 5,600 0.3
03/10/2022
26.99
 293,600 29.01 29.09 26.99 3,500 13,700 -0.3
30/09/2022
29.01
 365,000 28.85 29.65 27.03 57,700 11,300 1.7
29/09/2022
28.85
 647,800 30.99 31.99 28.85 8,800 13,100 -0.2
28/09/2022
30.99
 616,500 33.29 33.29 30.99 5,000 17,100 -0.5
27/09/2022
33.29
 312,500 32.38 33.77 31.71 1,700 16,300 -0.6
26/09/2022
32.38
 573,700 34.80 34.80 32.38 3,400 6,300 -0.1
23/09/2022
34.80
 423,600 36.07 36.19 34.68 100 23,200 -1.0
22/09/2022
36.07
 324,000 34.40 36.07 33.77 4,300 2,700 0.1
21/09/2022
34.40
 301,400 34.09 34.88 34.09 14,400 0 0.6
20/09/2022
34.09
 452,600 34.96 35.28 33.29 22,300 700 0.9
19/09/2022
34.96
 469,200 36.39 36.98 34.48 10,700 3,800 0.3
16/09/2022
36.39
 594,300 35.35 37.02 35.00 18,100 300 0.8
15/09/2022
35.35
 395,100 35.35 35.67 34.72 6,000 1,100 -0.5
14/09/2022
35.35
 548,700 35.59 36.46 35.04 22,900 34,905 0.1
13/09/2022
35.59
 491,300 34.56 36.07 34.48 10,000 6,400 0.1
12/09/2022
34.56
 402,800 34.36 35.28 34.36 0 4,712 -0.2
09/09/2022
34.36
 939,000 32.14 34.36 32.50 5,000 9,100 -0.2
08/09/2022
32.14
 338,800 30.92 32.50 30.92 20,000 900 0.8
07/09/2022
30.92
 405,600 31.79 32.66 30.92 9,200 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |