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)
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
08/04/2021
15.84
 98,800 15.79 15.88 15.55 3,400 0 0.1
07/04/2021
15.79
 133,700 15.63 15.79 15.55 0 0 0
06/04/2021
15.63
 115,100 15.34 15.67 15.34 1,200 0 0.0
05/04/2021
15.34
 76,700 15.63 15.63 15.26 100 0 0.0
02/04/2021
15.63
 50,500 15.51 15.67 15.42 21,500 0 0.4
01/04/2021
15.51
 14,900 15.59 15.75 15.46 700 0 0.0
31/03/2021
15.59
 171,400 15.55 15.75 15.38 34,900 0 0.7
30/03/2021
15.55
 59,100 15.38 15.75 15.05 0 0 0
29/03/2021
15.38
 93,400 15.26 15.42 15.26 19,900 100 0.4
26/03/2021
15.26
 20,500 15.46 15.46 15.18 0 5,900 -0.1
25/03/2021
15.46
 100,200 15.46 15.46 15.26 0 1,500 -0.0
24/03/2021
15.46
 84,800 15.46 15.59 15.18 0 2,000 -0.0
23/03/2021
15.46
 37,200 15.59 15.59 15.34 0 0 0
22/03/2021
15.59
 21,200 15.51 15.59 15.51 0 4,500 -0.1
19/03/2021
15.51
 24,800 15.51 15.51 14.68 0 0 0
18/03/2021
15.51
 62,400 15.59 15.59 15.09 0 0 0
17/03/2021
15.59
 25,500 15.51 15.75 15.51 0 0 0
16/03/2021
15.51
 62,400 15.75 15.88 15.42 0 900 -0.0
15/03/2021
15.75
 54,800 15.75 15.84 15.75 0 0 0
12/03/2021
15.75
 189,000 15.75 16.08 15.67 0 300 -0.0
11/03/2021
15.75
 148,700 14.93 15.84 14.93 500 0 0.0
10/03/2021
14.93
 47,600 14.85 14.93 13.82 0 4,700 -0.1
09/03/2021
14.85
 57,700 14.68 14.93 14.68 0 0 0
08/03/2021
14.68
 37,000 14.60 14.76 14.60 0 0 0
05/03/2021
14.60
 60,700 14.60 14.76 14.60 0 7,000 -0.1
04/03/2021
14.60
 16,500 14.60 14.76 14.60 0 0 0
03/03/2021
14.60
 26,300 14.68 14.85 14.60 0 0 0
02/03/2021
14.68
 42,900 14.68 14.85 14.68 0 0 0
01/03/2021
14.68
 15,000 14.60 14.68 14.60 0 1,600 -0.0
26/02/2021
14.60
 16,400 14.68 14.85 14.43 0 0 0
25/02/2021
14.68
 33,000 14.76 14.85 14.68 0 0 0
24/02/2021
14.76
 62,200 14.85 14.85 14.72 0 0 0
23/02/2021
14.85
 83,700 14.85 14.93 14.80 3,000 0 0.1
22/02/2021
14.85
 30,600 14.85 14.97 14.85 0 0 0
19/02/2021
14.85
 43,400 14.85 14.93 14.76 0 21,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |