CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.45
0.15
(0.35%)
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
(2026-02-23) 		-0.30 -0.69% 271,700 -15,400 -0.7
43
43.60
43.45
2 tháng
(2026-01-19) 		-0.15 -0.34% 871,400 -9,800 -0.4
43
43.65
43.45
3 tháng
(2025-12-18) 		0.29 0.68% 1,025,900 -2,700 -0.1
43
43.65
43.45
6 tháng
(2025-09-19) 		-1.54 -3.43% 2,483,300 -712,600 -30.9
40.73
44.84
43.45
12 tháng
(2025-03-24) 		-5.80 -11.82% 6,302,500 -2,761,358 -125.7
40.73
49.57
43.45
24 tháng
(2024-03-28) 		-0.75 -1.71% 10,043,000 -2,915,517 -133.4
39.69
50.03
43.45
36 tháng
(2023-04-03) 		10.44 31.77% 17,760,600 -2,176,117 -105.7
32.86
50.03
43.45
60 tháng
(2021-04-13) 		27.66 176.85% 79,894,400 -2,579,350 -113.4
15.24
50.03
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2021
24.71
 195,700 23.78 24.83 23.82 2,000 0 0.1
14/10/2021
23.78
 62,200 23.62 24.19 23.50 3,000 10,500 -0.2
13/10/2021
23.62
 118,000 24.07 24.23 23.46 2,100 200 0.1
12/10/2021
24.07
 92,400 24.59 24.67 24.07 8,700 9,300 -0.0
11/10/2021
24.59
 86,800 23.90 24.63 23.94 700 5,000 0
08/10/2021
23.90
 90,400 24.31 24.51 23.62 0 0 0
07/10/2021
24.31
 152,700 24.75 24.75 24.19 700 4,500 -0.1
06/10/2021
24.75
 122,200 24.51 24.83 24.47 1,600 800 0.0
05/10/2021
24.51
 219,600 23.78 25.40 23.86 2,400 14,600 -0.4
04/10/2021
23.78
 386,200 22.25 23.78 22.17 0 20,900 -0.6
01/10/2021
22.25
 50,400 22.33 22.33 21.93 540,490 539,790 0.0
30/09/2021
22.33
 54,700 22.01 22.49 21.93 5,400 2,500 0.1
29/09/2021
22.01
 31,400 22.01 22.41 21.77 700 0 0.0
28/09/2021
22.01
 68,900 21.93 22.41 21.77 400 0 0.0
27/09/2021
21.93
 30,400 22.57 22.57 21.89 300 0 0.0
24/09/2021
22.57
 46,200 22.65 22.82 22.25 2,100 0 0.1
23/09/2021
22.65
 122,700 22.25 22.98 21.97 0 0 0
22/09/2021
22.25
 68,200 22.29 22.49 21.81 300 1,000 -0.0
21/09/2021
22.29
 144,700 22.57 22.57 21.85 100 14,600 -0.4
20/09/2021
22.57
 85,100 22.74 23.38 22.57 0 9,500 -0.3
17/09/2021
22.74
 132,200 22.37 23.38 22.33 500 3,000 -0.1
16/09/2021
22.37
 44,700 22.33 23.14 22.33 1,700 0 0.0
15/09/2021
22.33
 87,000 22.29 22.33 21.77 1,700 0 0.0
14/09/2021
22.29
 34,100 22.57 22.57 22.25 800 1,500 -0.0
13/09/2021
22.57
 40,700 22.82 22.98 22.49 2,200 500 0.0
10/09/2021
22.82
 56,000 22.74 23.06 22.57 900 0 0.0
09/09/2021
22.74
 63,900 22.33 22.82 22.09 400 0 0.0
08/09/2021
22.33
 70,600 22.29 23.14 22.09 300 0 0.0
07/09/2021
22.29
 89,800 23.38 23.38 21.77 4,600 1,800 0.1
06/09/2021
23.38
 139,300 23.78 23.78 22.90 10,600 1,100 0.3
01/09/2021
23.78
 199,200 22.25 23.78 22.33 7,100 100 0.2
31/08/2021
22.25
 70,300 22.57 22.57 22.17 0 0 0
30/08/2021
22.57
 79,700 22.65 22.82 22.17 140,861 139,161 0.0
27/08/2021
22.65
 138,800 22.17 22.98 21.77 0 0 0
26/08/2021
22.17
 69,600 22.33 22.57 22.09 0 100 -0.0
25/08/2021
22.33
 43,400 21.85 22.49 21.77 0 0 0
24/08/2021
21.85
 163,400 21.45 22.41 21.49 0 3,200 -0.1
23/08/2021
21.45
 141,200 21.40 22.25 20.60 500 0 0.0
20/08/2021
21.40
 203,100 22.98 22.98 21.40 0 5,000 -0.1
19/08/2021
22.98
 150,300 23.42 24.35 22.17 100 11,000 -0.3
18/08/2021
23.42
 435,800 21.89 23.42 22.74 600 6,200 -0.2
17/08/2021
21.89
 310,500 20.48 21.89 21.16 100 15,600 -0.4
16/08/2021
20.48
 52,000 19.87 20.48 19.83 0 0 0
13/08/2021
19.87
 30,900 20.16 20.16 19.71 1,500 0 0
12/08/2021
20.16
 74,500 19.99 20.24 19.83 400 0 0.0
11/08/2021
19.99
 87,600 19.99 20.16 19.75 0 3,600 -0.1
10/08/2021
19.99
 181,700 18.70 19.99 18.78 8,600 5,000 0.1
09/08/2021
18.70
 79,800 17.70 18.70 17.33 0 0 0
06/08/2021
17.70
 54,800 17.49 17.74 17.49 0 3,700 -0.1
05/08/2021
17.49
 145,500 17.25 17.49 17.09 0 75,600 -1.6
04/08/2021
17.25
 24,700 17.49 17.49 17.09 0 0 0
03/08/2021
17.49
 72,700 17.49 17.54 17.33 6,000 6,000 0
02/08/2021
17.49
 26,300 17.17 17.66 17.17 5,000 0 0.1
30/07/2021
17.17
 108,500 16.77 17.33 16.93 0 54,000 -1.2
29/07/2021
16.77
 19,900 16.73 16.93 16.73 0 1,200 -0.0
28/07/2021
16.73
 6,500 16.85 17.25 16.57 0 0 0
27/07/2021
16.85
 8,100 16.85 16.85 16.61 200 0 0.0
26/07/2021
16.85
 13,700 16.61 16.85 16.61 1,900 0 0.0
23/07/2021
16.61
 22,800 16.53 16.69 16.57 700 0 0.0
22/07/2021
16.53
 33,900 16.45 16.61 16.49 14,000 0 0.3
21/07/2021
16.45
 110,700 16.93 16.93 16.25 0 76,100 -1.6
20/07/2021
16.93
 10,100 16.33 16.93 16.12 0 100 -0.0
19/07/2021
16.33
 18,000 16.85 16.85 16.29 0 5,000 -0.1
16/07/2021
16.85
 117,800 16.93 17.29 16.85 44,300 5,000 0.8
15/07/2021
16.93
 42,500 16.93 17.17 16.77 500 4,000 -0.1
14/07/2021
16.93
 171,800 16.89 17.33 16.77 100 0 0.0
13/07/2021
16.89
 125,300 15.84 16.89 16.00 0 9,300 -0.2
12/07/2021
15.84
 172,700 16.77 16.77 15.84 9,500 19,800 -0.2
09/07/2021
16.77
 22,300 16.77 16.77 16.61 300 2,000 -0.0
08/07/2021
16.77
 19,400 16.53 16.93 16.37 5,400 0 0.1
07/07/2021
16.53
 39,700 16.20 17.25 16.37 0 4,000 -0.1
06/07/2021
16.20
 72,900 17.33 17.49 16.20 0 0 0
05/07/2021
17.33
 53,100 17.58 17.58 17.33 17,100 0 0
02/07/2021
17.58
 67,500 17.58 17.74 17.58 37,900 5,000 0.7
01/07/2021
17.58
 23,700 17.74 17.86 17.58 2,000 0 0.0
30/06/2021
17.74
 33,400 17.62 17.74 17.49 24,500 0 0.5
29/06/2021
17.62
 34,000 17.49 17.66 17.49 4,200 0 0.1
28/06/2021
17.49
 35,100 17.37 17.62 17.37 4,500 0 0.1
25/06/2021
17.37
 117,600 17.25 17.41 17.25 77,700 0 1.7
24/06/2021
17.25
 16,900 17.41 17.41 17.25 7,400 0 0.2
23/06/2021
17.41
 26,200 17.41 17.70 17.21 5,600 0 0.1
22/06/2021
17.41
 80,400 17.09 17.58 17.25 50,500 0 1.1
21/06/2021
17.09
 120,500 17.41 17.41 16.93 86,000 3,500 1.8
18/06/2021
17.41
 123,000 16.77 17.41 16.77 77,400 0 1.6
17/06/2021
16.77
 33,700 16.77 16.85 16.12 6,500 3,000 0.1
16/06/2021
16.77
 58,000 16.61 16.85 16.61 19,000 506,800 -9.7
15/06/2021
16.61
 26,600 16.61 16.73 16.25 2,000 0 0.0
14/06/2021
16.61
 51,100 16.16 16.77 16.16 15,600 0 0.3
11/06/2021
16.16
 36,100 16.12 16.45 16.16 0 0 0
10/06/2021
16.12
 39,100 16.04 16.45 16.04 0 10,000 -0.2
09/06/2021
16.04
 108,300 16.04 16.20 16.04 0 64,600 -1.3
08/06/2021
16.04
 51,000 16.04 16.29 15.88 0 6,100 -0.1
07/06/2021
16.04
 30,800 16.16 16.45 16.04 6,000 3,000 0.1
04/06/2021
16.16
 60,900 16.20 16.25 16.12 8,500 7,400 0.0
03/06/2021
16.20
 88,200 16.12 16.25 16.04 0 18,500 -0.4
02/06/2021
16.12
 51,100 16.12 16.20 16.12 0 10,000 -0.2
01/06/2021
16.12
 13,600 16.12 16.29 16.12 0 700 -0.0
31/05/2021
16.12
 40,400 16.00 16.12 16.00 0 0 0
28/05/2021
16.00
 37,900 16.00 16.12 15.88 0 3,500 -0.1
27/05/2021
16.00
 60,200 15.80 16.04 15.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |