CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.45
0.15
(0.35%)
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
(2026-02-23) 		-0.30 -0.69% 271,700 -15,400 -0.7
43
43.60
43.45
2 tháng
(2026-01-19) 		-0.15 -0.34% 871,400 -9,800 -0.4
43
43.65
43.45
3 tháng
(2025-12-18) 		0.29 0.68% 1,025,900 -2,700 -0.1
43
43.65
43.45
6 tháng
(2025-09-19) 		-1.54 -3.43% 2,483,300 -712,600 -30.9
40.73
44.84
43.45
12 tháng
(2025-03-24) 		-5.80 -11.82% 6,302,500 -2,761,358 -125.7
40.73
49.57
43.45
24 tháng
(2024-03-28) 		-0.75 -1.71% 10,043,000 -2,915,517 -133.4
39.69
50.03
43.45
36 tháng
(2023-04-03) 		10.44 31.77% 17,760,600 -2,176,117 -105.7
32.86
50.03
43.45
60 tháng
(2021-04-13) 		27.66 176.85% 79,894,400 -2,579,350 -113.4
15.24
50.03
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2022
22.90
 53,500 23.02 23.06 22.90 0 0 0
11/03/2022
23.02
 6,500 22.98 23.38 22.82 0 0 0
10/03/2022
22.98
 9,600 22.98 23.18 22.82 0 0 0
09/03/2022
22.98
 9,300 23.22 23.22 22.90 2,000 0 0.1
08/03/2022
23.22
 10,700 23.22 23.46 23.06 2,200 0 0.1
07/03/2022
23.22
 37,500 22.98 23.26 23.06 700 7,000 -0.2
04/03/2022
22.98
 4,400 23.10 23.18 22.78 0 0 0
03/03/2022
23.10
 113,800 23.06 23.14 22.74 0 0 0
02/03/2022
23.06
 8,300 22.98 23.06 22.57 0 0 0
01/03/2022
22.98
 24,000 22.98 23.14 22.98 0 0 0
28/02/2022
22.98
 22,200 22.94 22.98 22.57 2,500 4,000 -0.0
25/02/2022
22.94
 15,600 22.78 22.98 22.69 0 0 0
24/02/2022
22.78
 11,200 22.98 22.98 22.78 0 0 0
23/02/2022
22.98
 11,500 22.94 23.26 22.94 0 0 0
22/02/2022
22.94
 18,900 22.98 22.98 22.65 2,500 0 0.1
21/02/2022
22.98
 43,400 22.98 22.98 22.82 0 100 -0.0
18/02/2022
22.98
 7,300 22.98 23.06 22.65 0 0 0
17/02/2022
22.98
 24,200 22.98 23.22 21.40 0 0 0
16/02/2022
22.98
 3,500 23.02 23.02 22.82 0 0 0
15/02/2022
23.02
 10,300 22.90 23.02 22.78 0 0 0
14/02/2022
22.90
 100,600 23.06 23.30 22.90 0 0 0
11/02/2022
23.06
 5,000 23.06 23.06 22.98 0 0 0
10/02/2022
23.06
 13,700 23.18 23.18 22.86 100 0 0.0
09/02/2022
23.18
 2,100 23.22 23.22 22.86 0 0 0
08/02/2022
23.22
 15,100 22.94 23.30 22.98 0 3,000 -0.1
07/02/2022
22.94
 29,000 22.78 23.38 22.90 0 2,600 -0.1
28/01/2022
22.78
 17,300 22.82 23.38 22.25 0 6,000 -0.2
27/01/2022
22.82
 85,400 22.57 22.90 22.57 0 14,900 -0.4
26/01/2022
22.57
 84,600 22.41 22.90 22.41 0 0 0
25/01/2022
22.41
 30,700 23.14 23.14 22.41 700 600 0.0
24/01/2022
23.14
 16,500 23.30 23.30 22.09 0 500 -0.0
21/01/2022
23.30
 11,000 22.41 23.30 22.29 0 1,000 -0.0
20/01/2022
22.41
 77,200 22.41 22.41 22.25 0 4,100 -0.1
19/01/2022
22.41
 42,700 22.41 22.53 22.17 0 6,600 -0.2
18/01/2022
22.41
 38,300 22.65 22.65 21.97 0 1,300 -0.0
17/01/2022
22.65
 8,000 22.90 23.14 21.77 0 1,800 -0.1
14/01/2022
22.90
 14,200 22.98 23.18 22.86 1,500 300 0.0
13/01/2022
22.98
 14,600 23.14 23.14 22.90 0 800 -0.0
12/01/2022
23.14
 17,800 23.14 23.14 22.90 0 500 -0.0
11/01/2022
23.14
 32,900 23.06 23.22 22.90 0 7,200 -0.2
10/01/2022
23.06
 24,200 23.22 23.22 23.06 500 0 0.0
07/01/2022
23.22
 44,200 23.26 23.38 22.98 15,900 200 0.5
06/01/2022
23.26
 13,600 23.22 23.26 23.14 400 0 0.0
05/01/2022
23.22
 13,800 23.22 23.54 23.14 1,300 0 0.0
04/01/2022
23.22
 39,000 23.14 23.26 23.14 2,100 0 0.1
31/12/2021
23.14
 7,700 23.22 23.22 23.10 400 0 0.0
30/12/2021
23.22
 39,900 23.22 23.22 22.98 900 0 0.0
29/12/2021
23.22
 19,500 23.06 23.22 22.98 100 0 0.0
28/12/2021
23.06
 65,000 23.10 23.22 22.98 1,800 0 0.1
27/12/2021
23.10
 33,400 23.14 23.22 22.98 0 11,000 -0.3
24/12/2021
23.14
 25,700 23.18 23.22 22.98 0 0 0
23/12/2021
23.18
 93,800 23.18 23.26 22.98 1,000 15,200 -0.4
22/12/2021
23.18
 48,100 23.14 23.30 23.06 100 0 0.0
21/12/2021
23.14
 58,700 23.14 23.18 22.98 0 16,900 -0.5
20/12/2021
23.14
 41,500 23.22 23.26 22.98 0 100 -0.0
17/12/2021
23.22
 32,200 23.10 23.26 22.94 1,000 0 0.0
16/12/2021
23.10
 13,100 23.30 23.30 22.82 3,300 2,700 0.0
15/12/2021
23.30
 33,700 23.26 23.38 23.18 0 500 -0.0
14/12/2021
23.26
 16,600 23.26 23.38 23.22 0 0 0
13/12/2021
23.26
 19,600 22.98 23.26 22.98 2,000 0 0.1
10/12/2021
22.98
 35,700 22.74 23.06 22.74 1,000 100 0.0
09/12/2021
22.74
 6,200 22.90 23.06 22.74 0 300 -0.0
08/12/2021
22.90
 20,800 22.49 22.98 22.49 1,000 0 0.0
07/12/2021
22.49
 15,900 22.41 22.57 22.25 100 1,500 -0.0
06/12/2021
22.41
 91,600 23.02 23.02 21.53 1,200 20,300 -0.5
03/12/2021
23.02
 27,600 23.14 23.14 22.94 0 1,300 -0.0
02/12/2021
23.14
 54,900 23.06 23.14 22.94 0 28,800 -0.8
01/12/2021
23.06
 25,100 23.06 23.54 23.02 100 3,400 -0.1
30/11/2021
23.06
 29,700 23.06 23.70 23.06 600 3,800 -0.1
29/11/2021
23.06
 85,900 23.26 23.26 22.25 200 2,200 0
26/11/2021
23.26
 31,900 23.50 23.50 23.22 2,000 7,100 -0.1
25/11/2021
23.50
 65,400 23.38 23.74 23.22 0 12,500 -0.4
24/11/2021
23.38
 72,400 23.38 23.54 23.22 1,600 27,500 -0.7
23/11/2021
23.38
 88,100 23.14 23.74 23.06 900 11,200 -0.3
22/11/2021
23.14
 134,100 23.78 23.78 23.02 7,000 36,400 -0.9
19/11/2021
23.78
 128,600 24.11 24.51 23.78 600 5,700 -0.2
18/11/2021
24.11
 89,200 24.35 24.35 23.94 1,900 20,000 -0.5
17/11/2021
24.35
 94,300 24.27 24.51 24.19 1,100 23,800 -0.7
16/11/2021
24.27
 151,300 24.15 24.27 23.98 31,400 1,200 0.9
15/11/2021
24.15
 167,900 24.15 24.27 24.03 22,100 5,000 0.5
12/11/2021
24.15
 63,200 24.19 24.27 23.98 12,400 700 0.4
11/11/2021
24.19
 95,300 24.11 24.47 24.11 14,700 6,600 0.2
10/11/2021
24.11
 109,500 24.35 24.35 24.03 25,700 0 0.8
09/11/2021
24.35
 92,400 24.19 24.55 24.19 2,900 1,100 0.1
08/11/2021
24.19
 129,800 24.03 24.39 24.03 58,000 800 1.7
05/11/2021
24.03
 71,300 24.11 24.59 23.86 400 1,500 -0.0
04/11/2021
24.11
 95,200 23.70 24.55 23.54 43,800 3,800 0.7
03/11/2021
23.70
 211,900 24.11 24.19 23.62 500 8,400 -0.2
02/11/2021
24.11
 289,300 24.83 24.83 24.03 13,700 0 0.4
01/11/2021
24.83
 208,600 25.72 25.72 24.59 7,500 34,300 -0.8
29/10/2021
25.72
 244,800 25.88 25.88 25.32 15,600 300 0.5
28/10/2021
25.88
 631,200 24.35 25.96 23.78 10,600 4,000 0.2
27/10/2021
24.35
 188,600 24.11 24.67 23.94 4,000 3,000 0.0
26/10/2021
24.11
 35,000 24.27 24.51 23.78 1,000 2,200 -0.0
25/10/2021
24.27
 73,900 24.19 24.59 23.94 700 900 -0.0
22/10/2021
24.19
 58,800 23.78 24.19 23.54 3,700 0 0.1
21/10/2021
23.78
 43,700 23.94 24.51 23.54 4,000 100 0.1
20/10/2021
23.94
 82,500 24.23 24.23 23.86 2,100 300 0.1
19/10/2021
24.23
 102,500 24.31 24.59 23.86 2,900 0 0.1
18/10/2021
24.31
 116,500 24.71 25.40 23.78 3,300 3,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |