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
(2026-08-17) 		-0.50 -1.20% 104,200 -2,311 0
41
41.80
41.20
2 tháng
(2026-07-16) 		0.03 0.07% 255,000 -12,211 0
40.92
42.08
41.20
3 tháng
(2026-06-16) 		-0.12 -0.29% 330,200 -22,271 0
40.78
42.08
41.20
6 tháng
(2026-03-18) 		-0.45 -1.10% 747,600 -16,125 -0.3
40.78
42.08
41.20
12 tháng
(2025-09-19) 		-1.78 -4.15% 3,230,900 -728,725 -31.1
38.86
42.78
41.20
24 tháng
(2024-09-24) 		-1.89 -4.40% 8,872,300 -2,934,542 -133.8
38.86
47.73
41.20
36 tháng
(2023-10-02) 		5.25 14.68% 13,443,600 -2,920,242 -133.2
34.93
47.73
41.20
60 tháng
(2021-10-11) 		17.54 74.76% 70,605,100 -2,058,875 -102.4
19.02
47.73
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2022
24.00
 53,500 23.46 24.00 23.46 0 0 0
12/04/2022
23.46
 116,800 24.69 24.69 23.46 500 0 0.0
08/04/2022
24.69
 20,500 25.11 25.19 24.61 0 0 0
07/04/2022
25.11
 122,000 24.61 25.15 24.34 100 2,700 -0.1
06/04/2022
24.61
 157,700 24.61 25.15 23.92 0 2,200 -0.1
05/04/2022
24.61
 60,300 25.38 25.46 24.61 0 0 0
04/04/2022
25.38
 288,300 23.84 25.50 24.81 1,000 3,000 -0.1
01/04/2022
23.84
 273,800 22.31 23.84 22.46 500 100 0.0
31/03/2022
22.31
 33,900 22.15 22.31 22.00 0 300 -0.0
30/03/2022
22.15
 46,400 22.23 22.46 21.92 0 0 0
29/03/2022
22.23
 20,200 22.15 22.27 22.15 0 100 -0.0
28/03/2022
22.15
 47,000 22.08 22.15 21.69 0 100 -0.0
25/03/2022
22.08
 83,600 22.08 22.08 21.54 0 0 0
24/03/2022
22.08
 26,700 22.08 22.77 22.00 3,600 700 0.1
23/03/2022
22.08
 39,900 22.08 22.15 22.08 0 0 0
22/03/2022
22.08
 18,500 22.23 22.23 22.08 0 0 0
21/03/2022
22.23
 8,100 22.08 22.23 22.08 0 0 0
18/03/2022
22.08
 16,600 22.15 22.23 22.08 0 0 0
17/03/2022
22.15
 27,600 22.08 22.15 21.81 0 0 0
16/03/2022
22.08
 37,200 21.84 22.08 21.84 0 0 0
15/03/2022
21.84
 51,100 21.84 22.00 21.84 0 0 0
14/03/2022
21.84
 53,500 21.96 22.00 21.84 0 0 0
11/03/2022
21.96
 6,500 21.92 22.31 21.77 0 0 0
10/03/2022
21.92
 9,600 21.92 22.11 21.77 0 0 0
09/03/2022
21.92
 9,300 22.15 22.15 21.84 2,000 0 0.1
08/03/2022
22.15
 10,700 22.15 22.38 22.00 2,200 0 0.1
07/03/2022
22.15
 37,500 21.92 22.19 22.00 700 7,000 -0.2
04/03/2022
21.92
 4,400 22.04 22.11 21.73 0 0 0
03/03/2022
22.04
 113,800 22.00 22.08 21.69 0 0 0
02/03/2022
22.00
 8,300 21.92 22.00 21.54 0 0 0
01/03/2022
21.92
 24,000 21.92 22.08 21.92 0 0 0
28/02/2022
21.92
 22,200 21.88 21.92 21.54 2,500 4,000 -0.0
25/02/2022
21.88
 15,600 21.73 21.92 21.65 0 0 0
24/02/2022
21.73
 11,200 21.92 21.92 21.73 0 0 0
23/02/2022
21.92
 11,500 21.88 22.19 21.88 0 0 0
22/02/2022
21.88
 18,900 21.92 21.92 21.61 2,500 0 0.1
21/02/2022
21.92
 43,400 21.92 21.92 21.77 0 100 -0.0
18/02/2022
21.92
 7,300 21.92 22.00 21.61 0 0 0
17/02/2022
21.92
 24,200 21.92 22.15 20.42 0 0 0
16/02/2022
21.92
 3,500 21.96 21.96 21.77 0 0 0
15/02/2022
21.96
 10,300 21.84 21.96 21.73 0 0 0
14/02/2022
21.84
 100,600 22.00 22.23 21.84 0 0 0
11/02/2022
22.00
 5,000 22.00 22.00 21.92 0 0 0
10/02/2022
22.00
 13,700 22.11 22.11 21.81 100 0 0.0
09/02/2022
22.11
 2,100 22.15 22.15 21.81 0 0 0
08/02/2022
22.15
 15,100 21.88 22.23 21.92 0 3,000 -0.1
07/02/2022
21.88
 29,000 21.73 22.31 21.84 0 2,600 -0.1
28/01/2022
21.73
 17,300 21.77 22.31 21.23 0 6,000 -0.2
27/01/2022
21.77
 85,400 21.54 21.84 21.54 0 14,900 -0.4
26/01/2022
21.54
 84,600 21.38 21.84 21.38 0 0 0
25/01/2022
21.38
 30,700 22.08 22.08 21.38 700 600 0.0
24/01/2022
22.08
 16,500 22.23 22.23 21.08 0 500 -0.0
21/01/2022
22.23
 11,000 21.38 22.23 21.27 0 1,000 -0.0
20/01/2022
21.38
 77,200 21.38 21.38 21.23 0 4,100 -0.1
19/01/2022
21.38
 42,700 21.38 21.50 21.15 0 6,600 -0.2
18/01/2022
21.38
 38,300 21.61 21.61 20.96 0 1,300 -0.0
17/01/2022
21.61
 8,000 21.84 22.08 20.77 0 1,800 -0.1
14/01/2022
21.84
 14,200 21.92 22.11 21.81 1,500 300 0.0
13/01/2022
21.92
 14,600 22.08 22.08 21.84 0 800 -0.0
12/01/2022
22.08
 17,800 22.08 22.08 21.84 0 500 -0.0
11/01/2022
22.08
 32,900 22.00 22.15 21.84 0 7,200 -0.2
10/01/2022
22.00
 24,200 22.15 22.15 22.00 500 0 0.0
07/01/2022
22.15
 44,200 22.19 22.31 21.92 15,900 200 0.5
06/01/2022
22.19
 13,600 22.15 22.19 22.08 400 0 0.0
05/01/2022
22.15
 13,800 22.15 22.46 22.08 1,300 0 0.0
04/01/2022
22.15
 39,000 22.08 22.19 22.08 2,100 0 0.1
31/12/2021
22.08
 7,700 22.15 22.15 22.04 400 0 0.0
30/12/2021
22.15
 39,900 22.15 22.15 21.92 900 0 0.0
29/12/2021
22.15
 19,500 22.00 22.15 21.92 100 0 0.0
28/12/2021
22.00
 65,000 22.04 22.15 21.92 1,800 0 0.1
27/12/2021
22.04
 33,400 22.08 22.15 21.92 0 11,000 -0.3
24/12/2021
22.08
 25,700 22.11 22.15 21.92 0 0 0
23/12/2021
22.11
 93,800 22.11 22.19 21.92 1,000 15,200 -0.4
22/12/2021
22.11
 48,100 22.08 22.23 22.00 100 0 0.0
21/12/2021
22.08
 58,700 22.08 22.11 21.92 0 16,900 -0.5
20/12/2021
22.08
 41,500 22.15 22.19 21.92 0 100 -0.0
17/12/2021
22.15
 32,200 22.04 22.19 21.88 1,000 0 0.0
16/12/2021
22.04
 13,100 22.23 22.23 21.77 3,300 2,700 0.0
15/12/2021
22.23
 33,700 22.19 22.31 22.11 0 500 -0.0
14/12/2021
22.19
 16,600 22.19 22.31 22.15 0 0 0
13/12/2021
22.19
 19,600 21.92 22.19 21.92 2,000 0 0.1
10/12/2021
21.92
 35,700 21.69 22.00 21.69 1,000 100 0.0
09/12/2021
21.69
 6,200 21.84 22.00 21.69 0 300 -0.0
08/12/2021
21.84
 20,800 21.46 21.92 21.46 1,000 0 0.0
07/12/2021
21.46
 15,900 21.38 21.54 21.23 100 1,500 -0.0
06/12/2021
21.38
 91,600 21.96 21.96 20.54 1,200 20,300 -0.5
03/12/2021
21.96
 27,600 22.08 22.08 21.88 0 1,300 -0.0
02/12/2021
22.08
 54,900 22.00 22.08 21.88 0 28,800 -0.8
01/12/2021
22.00
 25,100 22.00 22.46 21.96 100 3,400 -0.1
30/11/2021
22.00
 29,700 22.00 22.61 22.00 600 3,800 -0.1
29/11/2021
22.00
 85,900 22.19 22.19 21.23 200 2,200 0
26/11/2021
22.19
 31,900 22.42 22.42 22.15 2,000 7,100 -0.1
25/11/2021
22.42
 65,400 22.31 22.65 22.15 0 12,500 -0.4
24/11/2021
22.31
 72,400 22.31 22.46 22.15 1,600 27,500 -0.7
23/11/2021
22.31
 88,100 22.08 22.65 22.00 900 11,200 -0.3
22/11/2021
22.08
 134,100 22.69 22.69 21.96 7,000 36,400 -0.9
19/11/2021
22.69
 128,600 23.00 23.38 22.69 600 5,700 -0.2
18/11/2021
23.00
 89,200 23.23 23.23 22.84 1,900 20,000 -0.5
17/11/2021
23.23
 94,300 23.15 23.38 23.08 1,100 23,800 -0.7
16/11/2021
23.15
 151,300 23.04 23.15 22.88 31,400 1,200 0.9

Chính sách bảo mật | Điều khoản sử dụng |