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)
26/05/2021
15.80
 83,000 15.72 15.80 15.72 0 9,000 -0.2
25/05/2021
15.72
 35,200 15.72 15.80 15.72 0 10,000 -0.2
24/05/2021
15.72
 63,800 15.64 15.80 15.32 0 11,400 -0.2
21/05/2021
15.64
 27,100 15.68 15.88 15.60 0 9,100 -0.2
20/05/2021
15.68
 8,500 15.72 15.76 15.56 0 5,400 -0.1
19/05/2021
15.72
 53,500 15.76 15.88 15.64 0 13,600 -0.3
18/05/2021
15.76
 41,300 15.88 15.88 15.72 0 10,200 -0.2
17/05/2021
15.88
 151,300 15.88 16.12 15.72 0 1,000 -0.0
14/05/2021
15.88
 67,500 15.52 15.96 15.56 0 0 0
13/05/2021
15.52
 40,700 15.56 15.60 15.52 0 0 0
12/05/2021
15.56
 32,200 15.56 15.72 15.52 0 0 0
11/05/2021
15.56
 116,500 15.88 15.88 15.40 0 0 0
10/05/2021
15.88
 34,500 15.88 15.88 15.48 0 0 0
07/05/2021
15.88
 26,400 16.12 16.12 15.88 0 0 0
06/05/2021
16.12
 101,500 16.04 16.45 16.04 0 0 0
05/05/2021
16.04
 49,200 16.12 16.12 15.88 0 1,400 -0.0
04/05/2021
16.12
 141,400 15.64 16.12 14.83 0 21,500 -0.4
29/04/2021
15.64
 59,700 15.52 15.72 15.36 0 1,800 -0.0
28/04/2021
15.52
 98,200 15.52 15.56 15.24 0 0 0
27/04/2021
15.52
 64,100 15.40 15.60 15.40 0 1,200 -0.0
26/04/2021
15.40
 70,700 15.40 15.44 15.40 0 600 -0.0
23/04/2021
15.40
 39,000 15.40 15.40 15.24 0 0 0
22/04/2021
15.40
 58,300 15.48 15.48 15.24 0 1,000 -0.0
20/04/2021
15.48
 138,400 15.48 15.48 15.32 3,100 0 0.1
19/04/2021
15.48
 73,700 15.24 15.48 15.16 0 4,600 -0.1
16/04/2021
15.24
 108,800 15.40 15.40 15.16 0 3,200 -0.1
15/04/2021
15.40
 80,200 15.64 15.64 15.40 0 0 0
14/04/2021
15.64
 84,900 15.64 15.64 15.56 0 0 0
13/04/2021
15.64
 164,400 15.76 15.76 15.32 0 0 0
12/04/2021
15.76
 74,700 15.60 15.96 15.60 100 0 0.0
09/04/2021
15.60
 60,600 15.48 15.60 15.48 0 0 0
08/04/2021
15.48
 98,800 15.44 15.52 15.20 3,400 0 0.1
07/04/2021
15.44
 133,700 15.28 15.44 15.20 0 0 0
06/04/2021
15.28
 115,100 15.00 15.32 15.00 1,200 0 0.0
05/04/2021
15.00
 76,700 15.28 15.28 14.91 100 0 0.0
02/04/2021
15.28
 50,500 15.16 15.32 15.08 21,500 0 0.4
01/04/2021
15.16
 14,900 15.24 15.40 15.12 700 0 0.0
31/03/2021
15.24
 171,400 15.20 15.40 15.04 34,900 0 0.7
30/03/2021
15.20
 59,100 15.04 15.40 14.71 0 0 0
29/03/2021
15.04
 93,400 14.91 15.08 14.91 19,900 100 0.4
26/03/2021
14.91
 20,500 15.12 15.12 14.83 0 5,900 -0.1
25/03/2021
15.12
 100,200 15.12 15.12 14.91 0 1,500 -0.0
24/03/2021
15.12
 84,800 15.12 15.24 14.83 0 2,000 -0.0
23/03/2021
15.12
 37,200 15.24 15.24 15.00 0 0 0
22/03/2021
15.24
 21,200 15.16 15.24 15.16 0 4,500 -0.1
19/03/2021
15.16
 24,800 15.16 15.16 14.35 0 0 0
18/03/2021
15.16
 62,400 15.24 15.24 14.75 0 0 0
17/03/2021
15.24
 25,500 15.16 15.40 15.16 0 0 0
16/03/2021
15.16
 62,400 15.40 15.52 15.08 0 900 -0.0
15/03/2021
15.40
 54,800 15.40 15.48 15.40 0 0 0
12/03/2021
15.40
 189,000 15.40 15.72 15.32 0 300 -0.0
11/03/2021
15.40
 148,700 14.59 15.48 14.59 500 0 0.0
10/03/2021
14.59
 47,600 14.51 14.59 13.50 0 4,700 -0.1
09/03/2021
14.51
 57,700 14.35 14.59 14.35 0 0 0
08/03/2021
14.35
 37,000 14.27 14.43 14.27 0 0 0
05/03/2021
14.27
 60,700 14.27 14.43 14.27 0 7,000 -0.1
04/03/2021
14.27
 16,500 14.27 14.43 14.27 0 0 0
03/03/2021
14.27
 26,300 14.35 14.51 14.27 0 0 0
02/03/2021
14.35
 42,900 14.35 14.51 14.35 0 0 0
01/03/2021
14.35
 15,000 14.27 14.35 14.27 0 1,600 -0.0
26/02/2021
14.27
 16,400 14.35 14.51 14.11 0 0 0
25/02/2021
14.35
 33,000 14.43 14.51 14.35 0 0 0
24/02/2021
14.43
 62,200 14.51 14.51 14.39 0 0 0
23/02/2021
14.51
 83,700 14.51 14.59 14.47 3,000 0 0.1
22/02/2021
14.51
 30,600 14.51 14.63 14.51 0 0 0
19/02/2021
14.51
 43,400 14.51 14.59 14.43 0 21,600 -0.4
18/02/2021
14.51
 21,100 14.51 14.51 14.51 0 0 0
17/02/2021
14.51
 43,700 14.35 14.75 14.35 500 23,100 -0.4
09/02/2021
14.35
 11,000 14.27 14.51 14.27 0 0 0
08/02/2021
14.27
 31,700 14.55 14.55 14.19 200 0 0.0
05/02/2021
14.55
 13,700 14.47 14.67 14.35 3,000 0 0.1
04/02/2021
14.47
 30,300 14.43 14.51 14.19 0 0 0
03/02/2021
14.43
 57,900 14.23 14.43 14.11 0 0 0
02/02/2021
14.23
 75,400 14.11 14.31 13.87 100 0 0.0
01/02/2021
14.11
 41,800 14.11 14.43 13.71 3,000 6,000 -0.1
29/01/2021
14.11
 16,200 13.71 14.35 13.06 0 2,500 -0.0
28/01/2021
13.71
 207,700 14.59 14.59 13.62 5,000 10,000 -0.1
27/01/2021
14.59
 53,100 15.32 15.32 14.59 700 0 0.0
26/01/2021
15.32
 137,000 15.60 16.12 14.51 5,000 900 0.1
25/01/2021
15.60
 274,500 14.59 15.60 14.63 0 0 0
22/01/2021
14.59
 35,400 14.75 15.00 14.27 0 0 0
21/01/2021
14.75
 48,500 14.39 14.83 14.43 0 1,900 -0.0
20/01/2021
14.39
 80,700 14.51 14.51 13.83 0 12,000 -0.2
19/01/2021
14.51
 37,100 14.96 14.96 14.51 0 500 -0.0
18/01/2021
14.96
 42,700 14.96 15.00 14.87 0 100 -0.0
15/01/2021
14.96
 31,500 14.87 15.00 14.87 4,000 100 0.1
14/01/2021
14.87
 53,800 14.91 15.08 14.87 0 100 -0.0
13/01/2021
14.91
 14,600 14.91 15.00 14.83 0 0 0
12/01/2021
14.91
 33,500 15.00 15.00 14.83 0 0 0
11/01/2021
15.00
 24,600 15.04 15.08 14.96 0 0 0
08/01/2021
15.04
 27,200 15.00 15.40 15.04 700 0 0.0
07/01/2021: Quyền mua cổ phiếu: 55/8 Giá: 10 (Volume + 14.55%, Ratio=0.15)
07/01/2021
15.00
 52,400 14.25 15.00 14.51 0 0 0
06/01/2021
14.26
 107,700 14.29 14.37 14.26 1,100 1,000 0.0
05/01/2021
14.29
 72,100 14.29 14.33 14.10 600 25,600 -0.5
04/01/2021
14.29
 150,200 14.26 14.41 14.03 100 0 0.0
31/12/2020
14.26
 120,740 14.26 14.37 14.18 100 50 0.0
30/12/2020
14.26
 40,310 14.18 14.29 14.18 0 0 0
29/12/2020
14.18
 77,720 14.18 14.26 14.07 0 0 0
28/12/2020
14.18
 64,240 14.10 14.18 14.07 0 5,700 -0.1
25/12/2020
14.10
 97,790 13.80 14.18 13.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |