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)
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
13/07/2021
17.28
 125,300 16.21 17.28 16.37 0 9,300 -0.2
12/07/2021
16.21
 172,700 17.16 17.16 16.21 9,500 19,800 -0.2
09/07/2021
17.16
 22,300 17.16 17.16 16.99 300 2,000 -0.0
08/07/2021
17.16
 19,400 16.91 17.32 16.74 5,400 0 0.1
07/07/2021
16.91
 39,700 16.58 17.65 16.74 0 4,000 -0.1
06/07/2021
16.58
 72,900 17.73 17.90 16.58 0 0 0
05/07/2021
17.73
 53,100 17.98 17.98 17.73 17,100 0 0
02/07/2021
17.98
 67,500 17.98 18.15 17.98 37,900 5,000 0.7
01/07/2021
17.98
 23,700 18.15 18.27 17.98 2,000 0 0.0
30/06/2021
18.15
 33,400 18.02 18.15 17.90 24,500 0 0.5
29/06/2021
18.02
 34,000 17.90 18.06 17.90 4,200 0 0.1
28/06/2021
17.90
 35,100 17.77 18.02 17.77 4,500 0 0.1
25/06/2021
17.77
 117,600 17.65 17.82 17.65 77,700 0 1.7
24/06/2021
17.65
 16,900 17.82 17.82 17.65 7,400 0 0.2
23/06/2021
17.82
 26,200 17.82 18.10 17.61 5,600 0 0.1
22/06/2021
17.82
 80,400 17.49 17.98 17.65 50,500 0 1.1
21/06/2021
17.49
 120,500 17.82 17.82 17.32 86,000 3,500 1.8
18/06/2021
17.82
 123,000 17.16 17.82 17.16 77,400 0 1.6
17/06/2021
17.16
 33,700 17.16 17.24 16.50 6,500 3,000 0.1
16/06/2021
17.16
 58,000 16.99 17.24 16.99 19,000 506,800 -9.7
15/06/2021
16.99
 26,600 16.99 17.11 16.62 2,000 0 0.0
14/06/2021
16.99
 51,100 16.54 17.16 16.54 15,600 0 0.3
11/06/2021
16.54
 36,100 16.50 16.83 16.54 0 0 0
10/06/2021
16.50
 39,100 16.41 16.83 16.41 0 10,000 -0.2
09/06/2021
16.41
 108,300 16.41 16.58 16.41 0 64,600 -1.3
08/06/2021
16.41
 51,000 16.41 16.66 16.25 0 6,100 -0.1
07/06/2021
16.41
 30,800 16.54 16.83 16.41 6,000 3,000 0.1
04/06/2021
16.54
 60,900 16.58 16.62 16.50 8,500 7,400 0.0
03/06/2021
16.58
 88,200 16.50 16.62 16.41 0 18,500 -0.4
02/06/2021
16.50
 51,100 16.50 16.58 16.50 0 10,000 -0.2
01/06/2021
16.50
 13,600 16.50 16.66 16.50 0 700 -0.0
31/05/2021
16.50
 40,400 16.37 16.50 16.37 0 0 0
28/05/2021
16.37
 37,900 16.37 16.50 16.25 0 3,500 -0.1
27/05/2021
16.37
 60,200 16.17 16.41 16.25 0 0 0
26/05/2021
16.17
 83,000 16.08 16.17 16.08 0 9,000 -0.2
25/05/2021
16.08
 35,200 16.08 16.17 16.08 0 10,000 -0.2
24/05/2021
16.08
 63,800 16.00 16.17 15.67 0 11,400 -0.2
21/05/2021
16.00
 27,100 16.04 16.25 15.96 0 9,100 -0.2
20/05/2021
16.04
 8,500 16.08 16.12 15.92 0 5,400 -0.1
19/05/2021
16.08
 53,500 16.12 16.25 16.00 0 13,600 -0.3
18/05/2021
16.12
 41,300 16.25 16.25 16.08 0 10,200 -0.2
17/05/2021
16.25
 151,300 16.25 16.50 16.08 0 1,000 -0.0
14/05/2021
16.25
 67,500 15.88 16.33 15.92 0 0 0
13/05/2021
15.88
 40,700 15.92 15.96 15.88 0 0 0
12/05/2021
15.92
 32,200 15.92 16.08 15.88 0 0 0
11/05/2021
15.92
 116,500 16.25 16.25 15.75 0 0 0
10/05/2021
16.25
 34,500 16.25 16.25 15.84 0 0 0
07/05/2021
16.25
 26,400 16.50 16.50 16.25 0 0 0
06/05/2021
16.50
 101,500 16.41 16.83 16.41 0 0 0
05/05/2021
16.41
 49,200 16.50 16.50 16.25 0 1,400 -0.0
04/05/2021
16.50
 141,400 16.00 16.50 15.18 0 21,500 -0.4
29/04/2021
16.00
 59,700 15.88 16.08 15.71 0 1,800 -0.0
28/04/2021
15.88
 98,200 15.88 15.92 15.59 0 0 0
27/04/2021
15.88
 64,100 15.75 15.96 15.75 0 1,200 -0.0
26/04/2021
15.75
 70,700 15.75 15.79 15.75 0 600 -0.0
23/04/2021
15.75
 39,000 15.75 15.75 15.59 0 0 0
22/04/2021
15.75
 58,300 15.84 15.84 15.59 0 1,000 -0.0
20/04/2021
15.84
 138,400 15.84 15.84 15.67 3,100 0 0.1
19/04/2021
15.84
 73,700 15.59 15.84 15.51 0 4,600 -0.1
16/04/2021
15.59
 108,800 15.75 15.75 15.51 0 3,200 -0.1
15/04/2021
15.75
 80,200 16.00 16.00 15.75 0 0 0
14/04/2021
16.00
 84,900 16.00 16.00 15.92 0 0 0
13/04/2021
16.00
 164,400 16.12 16.12 15.67 0 0 0
12/04/2021
16.12
 74,700 15.96 16.33 15.96 100 0 0.0
09/04/2021
15.96
 60,600 15.84 15.96 15.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |