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)
18/02/2021
14.85
 21,100 14.85 14.85 14.85 0 0 0
17/02/2021
14.85
 43,700 14.68 15.09 14.68 500 23,100 -0.4
09/02/2021
14.68
 11,000 14.60 14.85 14.60 0 0 0
08/02/2021
14.60
 31,700 14.89 14.89 14.52 200 0 0.0
05/02/2021
14.89
 13,700 14.80 15.01 14.68 3,000 0 0.1
04/02/2021
14.80
 30,300 14.76 14.85 14.52 0 0 0
03/02/2021
14.76
 57,900 14.56 14.76 14.43 0 0 0
02/02/2021
14.56
 75,400 14.43 14.64 14.19 100 0 0.0
01/02/2021
14.43
 41,800 14.43 14.76 14.02 3,000 6,000 -0.1
29/01/2021
14.43
 16,200 14.02 14.68 13.36 0 2,500 -0.0
28/01/2021
14.02
 207,700 14.93 14.93 13.94 5,000 10,000 -0.1
27/01/2021
14.93
 53,100 15.67 15.67 14.93 700 0 0.0
26/01/2021
15.67
 137,000 15.96 16.50 14.85 5,000 900 0.1
25/01/2021
15.96
 274,500 14.93 15.96 14.97 0 0 0
22/01/2021
14.93
 35,400 15.09 15.34 14.60 0 0 0
21/01/2021
15.09
 48,500 14.72 15.18 14.76 0 1,900 -0.0
20/01/2021
14.72
 80,700 14.85 14.85 14.15 0 12,000 -0.2
19/01/2021
14.85
 37,100 15.30 15.30 14.85 0 500 -0.0
18/01/2021
15.30
 42,700 15.30 15.34 15.22 0 100 -0.0
15/01/2021
15.30
 31,500 15.22 15.34 15.22 4,000 100 0.1
14/01/2021
15.22
 53,800 15.26 15.42 15.22 0 100 -0.0
13/01/2021
15.26
 14,600 15.26 15.34 15.18 0 0 0
12/01/2021
15.26
 33,500 15.34 15.34 15.18 0 0 0
11/01/2021
15.34
 24,600 15.38 15.42 15.30 0 0 0
08/01/2021
15.38
 27,200 15.34 15.75 15.38 700 0 0.0
07/01/2021: Quyền mua cổ phiếu: 55/8 Giá: 10 (Volume + 14.55%, Ratio=0.15)
07/01/2021
15.34
 52,400 14.58 15.34 14.85 0 0 0
06/01/2021
14.58
 107,700 14.62 14.70 14.58 1,100 1,000 0.0
05/01/2021
14.62
 72,100 14.62 14.66 14.43 600 25,600 -0.5
04/01/2021
14.62
 150,200 14.58 14.74 14.35 100 0 0.0
31/12/2020
14.58
 120,740 14.58 14.70 14.51 100 50 0.0
30/12/2020
14.58
 40,310 14.51 14.62 14.51 0 0 0
29/12/2020
14.51
 77,720 14.51 14.58 14.39 0 0 0
28/12/2020
14.51
 64,240 14.43 14.51 14.39 0 5,700 -0.1
25/12/2020
14.43
 97,790 14.12 14.51 14.08 0 0 0
24/12/2020
14.12
 71,740 14.31 14.31 14.00 3,000 2,650 0.0
23/12/2020
14.31
 47,270 14.24 14.31 14.16 0 4,000 -0.1
22/12/2020
14.24
 92,280 14.43 14.43 14.20 0 0 0
21/12/2020
14.43
 43,760 14.35 14.43 14.24 0 0 0
18/12/2020
14.35
 136,810 14.43 14.47 14.31 1,080 0 0.0
17/12/2020
14.43
 120,700 14.51 14.58 14.43 270 0 0.0
16/12/2020
14.51
 307,940 14.47 14.66 14.43 0 0 0
15/12/2020
14.47
 79,110 14.43 14.74 14.47 0 0 0
14/12/2020
14.43
 84,240 14.55 14.58 14.43 0 0 0
11/12/2020
14.55
 47,520 14.51 14.58 14.47 0 0 0
10/12/2020
14.51
 47,520 14.62 14.62 14.51 0 0 0
09/12/2020
14.62
 19,800 14.58 14.70 14.58 0 4,020 -0.1
08/12/2020
14.58
 60,750 14.58 14.70 14.47 0 0 0
07/12/2020
14.58
 17,070 14.43 14.58 14.43 0 60 -0.0
04/12/2020
14.43
 72,010 14.58 14.58 14.39 3,000 0 0.1
03/12/2020
14.58
 15,650 14.62 14.66 14.43 20 0 0.0
02/12/2020
14.62
 17,980 14.66 14.66 14.47 4,290 0 0.1
01/12/2020
14.66
 10,750 14.66 14.66 14.43 0 0 0
30/11/2020
14.66
 25,220 14.66 14.74 14.47 1,140 1,500 -0.0
27/11/2020
14.66
 17,810 14.74 14.74 14.51 3,000 150 0.1
26/11/2020
14.74
 42,070 14.66 14.74 14.39 0 0 0
25/11/2020
14.66
 52,540 14.51 14.70 14.35 0 0 0
24/11/2020
14.51
 20,620 14.66 14.74 14.51 0 0 0
23/11/2020
14.66
 26,940 14.58 14.74 14.35 4,000 4,400 -0.0
20/11/2020
14.58
 32,930 14.82 14.82 14.43 0 0 0
19/11/2020
14.82
 141,460 14.43 14.82 14.00 0 77,420 -1.4
18/11/2020
14.43
 72,280 14.58 14.58 14.35 100 1,080 -0.0
17/11/2020
14.58
 167,710 15.32 15.36 14.27 150 0 0.0
16/11/2020
15.32
 20,750 15.59 15.59 15.32 50 3,000 -0.1
13/11/2020
15.59
 21,960 15.40 15.59 15.36 0 100 -0.0
12/11/2020
15.40
 33,820 15.44 15.71 15.40 0 13,070 -0.3
11/11/2020
15.44
 30,300 15.59 15.59 15.44 0 10,200 -0.2
10/11/2020
15.59
 59,330 15.90 15.90 15.44 0 4,500 -0.1
09/11/2020
15.90
 147,200 15.67 15.90 15.17 0 22,700 -0.5
06/11/2020
15.67
 55,700 15.01 15.67 14.74 0 200 -0.0
05/11/2020
15.01
 114,370 14.97 15.01 14.35 0 52,650 -1.0
04/11/2020
14.97
 62,560 14.97 15.05 14.74 0 11,050 -0.2
03/11/2020
14.97
 17,400 14.74 15.05 14.47 0 200 -0.0
02/11/2020
14.74
 11,930 14.97 14.97 14.58 0 200 -0.0
30/10/2020
14.97
 64,610 14.74 15.75 14.58 0 37,530 -0.7
29/10/2020
14.74
 38,530 15.24 15.24 14.74 0 3,990 -0.1
28/10/2020
15.24
 28,160 15.28 15.28 14.82 0 100 -0.0
27/10/2020
15.28
 42,050 15.32 15.32 14.31 0 13,710 -0.3
26/10/2020
15.32
 37,660 15.52 15.90 15.32 3,800 200 0.1
23/10/2020
15.52
 180,260 14.66 15.67 14.58 0 200 -0.0
22/10/2020
14.66
 121,510 15.44 15.44 14.66 0 0 0
21/10/2020
15.44
 139,680 16.14 16.14 15.20 0 130 -0.0
20/10/2020
16.14
 55,480 16.21 16.21 15.52 0 0 0
19/10/2020
16.21
 24,310 16.21 16.21 16.14 0 0 0
16/10/2020
16.21
 330,330 16.17 16.76 16.17 1,010 0 0.0
15/10/2020
16.17
 72,720 16.21 16.52 16.14 0 14,430 -0.3
14/10/2020
16.21
 88,790 16.29 16.29 16.14 0 25,570 -0.5
13/10/2020
16.29
 32,600 16.29 16.29 16.02 2,900 0 0.1
12/10/2020
16.29
 32,260 16.25 16.37 16.21 0 0 0
09/10/2020
16.25
 27,530 16.29 16.29 15.94 0 0 0
08/10/2020
16.29
 36,520 16.64 16.68 16.02 0 0 0
07/10/2020
16.64
 127,690 17.03 17.03 16.45 0 2,000 -0.0
06/10/2020
17.03
 83,680 17.07 17.07 16.87 0 0 0
05/10/2020
17.07
 55,370 17.07 17.38 16.91 200 0 0.0
02/10/2020
17.07
 206,870 17.14 17.61 16.99 0 5,300 -0.1
01/10/2020
17.14
 129,340 16.99 17.14 16.64 0 16,900 -0.4
30/09/2020
16.99
 77,300 16.87 17.07 16.68 0 13,650 -0.3
29/09/2020
16.87
 63,520 17.07 17.07 16.60 0 10,100 -0.2
28/09/2020
17.07
 60,930 16.91 17.45 16.68 0 2,080 -0.0
25/09/2020
16.91
 61,620 16.52 17.07 16.68 0 1,260 -0.0
24/09/2020
16.52
 154,700 15.52 16.60 15.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |