CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44.50
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
(2025-12-29) 		0 0% 168,500 8,000 0.4
44.30
44.50
44.50
2 tháng
(2025-11-28) 		0.10 0.23% 262,100 13,200 0.6
43.75
44.50
44.50
3 tháng
(2025-10-29) 		1.47 3.41% 684,800 -6,500 -0.3
43.03
44.75
44.50
6 tháng
(2025-07-31) 		-0.60 -1.34% 2,043,800 -750,800 -32.7
41.66
46.73
44.50
12 tháng
(2025-02-03) 		-2.89 -6.10% 6,016,400 -2,774,458 -126.4
41.66
51.18
44.50
24 tháng
(2024-02-07) 		0.81 1.86% 9,972,900 -2,836,817 -129.7
40.61
51.18
44.50
36 tháng
(2023-02-13) 		13.47 43.43% 18,505,900 -1,801,327 -90.4
31.03
51.18
44.50
60 tháng
(2021-02-22) 		29.65 199.74% 81,372,500 -2,507,450 -111.6
14.60
51.18
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |