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)
02/12/2021
23.67
 54,900 23.59 23.67 23.47 0 28,800 -0.8
01/12/2021
23.59
 25,100 23.59 24.08 23.55 100 3,400 -0.1
30/11/2021
23.59
 29,700 23.59 24.25 23.59 600 3,800 -0.1
29/11/2021
23.59
 85,900 23.79 23.79 22.76 200 2,200 0
26/11/2021
23.79
 31,900 24.04 24.04 23.75 2,000 7,100 -0.1
25/11/2021
24.04
 65,400 23.92 24.29 23.75 0 12,500 -0.4
24/11/2021
23.92
 72,400 23.92 24.08 23.75 1,600 27,500 -0.7
23/11/2021
23.92
 88,100 23.67 24.29 23.59 900 11,200 -0.3
22/11/2021
23.67
 134,100 24.33 24.33 23.55 7,000 36,400 -0.9
19/11/2021
24.33
 128,600 24.66 25.07 24.33 600 5,700 -0.2
18/11/2021
24.66
 89,200 24.91 24.91 24.50 1,900 20,000 -0.5
17/11/2021
24.91
 94,300 24.83 25.07 24.74 1,100 23,800 -0.7
16/11/2021
24.83
 151,300 24.70 24.83 24.54 31,400 1,200 0.9
15/11/2021
24.70
 167,900 24.70 24.83 24.58 22,100 5,000 0.5
12/11/2021
24.70
 63,200 24.74 24.83 24.54 12,400 700 0.4
11/11/2021
24.74
 95,300 24.66 25.03 24.66 14,700 6,600 0.2
10/11/2021
24.66
 109,500 24.91 24.91 24.58 25,700 0 0.8
09/11/2021
24.91
 92,400 24.74 25.11 24.74 2,900 1,100 0.1
08/11/2021
24.74
 129,800 24.58 24.95 24.58 58,000 800 1.7
05/11/2021
24.58
 71,300 24.66 25.16 24.41 400 1,500 -0.0
04/11/2021
24.66
 95,200 24.25 25.11 24.08 43,800 3,800 0.7
03/11/2021
24.25
 211,900 24.66 24.74 24.17 500 8,400 -0.2
02/11/2021
24.66
 289,300 25.40 25.40 24.58 13,700 0 0.4
01/11/2021
25.40
 208,600 26.31 26.31 25.16 7,500 34,300 -0.8
29/10/2021
26.31
 244,800 26.48 26.48 25.90 15,600 300 0.5
28/10/2021
26.48
 631,200 24.91 26.56 24.33 10,600 4,000 0.2
27/10/2021
24.91
 188,600 24.66 25.24 24.50 4,000 3,000 0.0
26/10/2021
24.66
 35,000 24.83 25.07 24.33 1,000 2,200 -0.0
25/10/2021
24.83
 73,900 24.74 25.16 24.50 700 900 -0.0
22/10/2021
24.74
 58,800 24.33 24.74 24.08 3,700 0 0.1
21/10/2021
24.33
 43,700 24.50 25.07 24.08 4,000 100 0.1
20/10/2021
24.50
 82,500 24.78 24.78 24.41 2,100 300 0.1
19/10/2021
24.78
 102,500 24.87 25.16 24.41 2,900 0 0.1
18/10/2021
24.87
 116,500 25.28 25.98 24.33 3,300 3,400 -0.0
15/10/2021
25.28
 195,700 24.33 25.40 24.37 2,000 0 0.1
14/10/2021
24.33
 62,200 24.17 24.74 24.04 3,000 10,500 -0.2
13/10/2021
24.17
 118,000 24.62 24.78 24.00 2,100 200 0.1
12/10/2021
24.62
 92,400 25.16 25.24 24.62 8,700 9,300 -0.0
11/10/2021
25.16
 86,800 24.45 25.20 24.50 700 5,000 0
08/10/2021
24.45
 90,400 24.87 25.07 24.17 0 0 0
07/10/2021
24.87
 152,700 25.32 25.32 24.74 700 4,500 -0.1
06/10/2021
25.32
 122,200 25.07 25.40 25.03 1,600 800 0.0
05/10/2021
25.07
 219,600 24.33 25.98 24.41 2,400 14,600 -0.4
04/10/2021
24.33
 386,200 22.76 24.33 22.68 0 20,900 -0.6
01/10/2021
22.76
 50,400 22.85 22.85 22.43 540,490 539,790 0.0
30/09/2021
22.85
 54,700 22.52 23.01 22.43 5,400 2,500 0.1
29/09/2021
22.52
 31,400 22.52 22.93 22.27 700 0 0.0
28/09/2021
22.52
 68,900 22.43 22.93 22.27 400 0 0.0
27/09/2021
22.43
 30,400 23.09 23.09 22.39 300 0 0.0
24/09/2021
23.09
 46,200 23.18 23.34 22.76 2,100 0 0.1
23/09/2021
23.18
 122,700 22.76 23.51 22.48 0 0 0
22/09/2021
22.76
 68,200 22.81 23.01 22.31 300 1,000 -0.0
21/09/2021
22.81
 144,700 23.09 23.09 22.35 100 14,600 -0.4
20/09/2021
23.09
 85,100 23.26 23.92 23.09 0 9,500 -0.3
17/09/2021
23.26
 132,200 22.89 23.92 22.85 500 3,000 -0.1
16/09/2021
22.89
 44,700 22.85 23.67 22.85 1,700 0 0.0
15/09/2021
22.85
 87,000 22.81 22.85 22.27 1,700 0 0.0
14/09/2021
22.81
 34,100 23.09 23.09 22.76 800 1,500 -0.0
13/09/2021
23.09
 40,700 23.34 23.51 23.01 2,200 500 0.0
10/09/2021
23.34
 56,000 23.26 23.59 23.09 900 0 0.0
09/09/2021
23.26
 63,900 22.85 23.34 22.60 400 0 0.0
08/09/2021
22.85
 70,600 22.81 23.67 22.60 300 0 0.0
07/09/2021
22.81
 89,800 23.92 23.92 22.27 4,600 1,800 0.1
06/09/2021
23.92
 139,300 24.33 24.33 23.42 10,600 1,100 0.3
01/09/2021
24.33
 199,200 22.76 24.33 22.85 7,100 100 0.2
31/08/2021
22.76
 70,300 23.09 23.09 22.68 0 0 0
30/08/2021
23.09
 79,700 23.18 23.34 22.68 140,861 139,161 0.0
27/08/2021
23.18
 138,800 22.68 23.51 22.27 0 0 0
26/08/2021
22.68
 69,600 22.85 23.09 22.60 0 100 -0.0
25/08/2021
22.85
 43,400 22.35 23.01 22.27 0 0 0
24/08/2021
22.35
 163,400 21.94 22.93 21.98 0 3,200 -0.1
23/08/2021
21.94
 141,200 21.90 22.76 21.07 500 0 0.0
20/08/2021
21.90
 203,100 23.51 23.51 21.90 0 5,000 -0.1
19/08/2021
23.51
 150,300 23.96 24.91 22.68 100 11,000 -0.3
18/08/2021
23.96
 435,800 22.39 23.96 23.26 600 6,200 -0.2
17/08/2021
22.39
 310,500 20.95 22.39 21.65 100 15,600 -0.4
16/08/2021
20.95
 52,000 20.33 20.95 20.29 0 0 0
13/08/2021
20.33
 30,900 20.62 20.62 20.17 1,500 0 0
12/08/2021
20.62
 74,500 20.45 20.70 20.29 400 0 0.0
11/08/2021
20.45
 87,600 20.45 20.62 20.21 0 3,600 -0.1
10/08/2021
20.45
 181,700 19.13 20.45 19.22 8,600 5,000 0.1
09/08/2021
19.13
 79,800 18.10 19.13 17.73 0 0 0
06/08/2021
18.10
 54,800 17.90 18.15 17.90 0 3,700 -0.1
05/08/2021
17.90
 145,500 17.65 17.90 17.49 0 75,600 -1.6
04/08/2021
17.65
 24,700 17.90 17.90 17.49 0 0 0
03/08/2021
17.90
 72,700 17.90 17.94 17.73 6,000 6,000 0
02/08/2021
17.90
 26,300 17.57 18.06 17.57 5,000 0 0.1
30/07/2021
17.57
 108,500 17.16 17.73 17.32 0 54,000 -1.2
29/07/2021
17.16
 19,900 17.11 17.32 17.11 0 1,200 -0.0
28/07/2021
17.11
 6,500 17.24 17.65 16.95 0 0 0
27/07/2021
17.24
 8,100 17.24 17.24 16.99 200 0 0.0
26/07/2021
17.24
 13,700 16.99 17.24 16.99 1,900 0 0.0
23/07/2021
16.99
 22,800 16.91 17.07 16.95 700 0 0.0
22/07/2021
16.91
 33,900 16.83 16.99 16.87 14,000 0 0.3
21/07/2021
16.83
 110,700 17.32 17.32 16.62 0 76,100 -1.6
20/07/2021
17.32
 10,100 16.70 17.32 16.50 0 100 -0.0
19/07/2021
16.70
 18,000 17.24 17.24 16.66 0 5,000 -0.1
16/07/2021
17.24
 117,800 17.32 17.69 17.24 44,300 5,000 0.8
15/07/2021
17.32
 42,500 17.32 17.57 17.16 500 4,000 -0.1
14/07/2021
17.32
 171,800 17.28 17.73 17.16 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |