CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
0.20
(0.49%)
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
(2026-08-17) 		-0.50 -1.20% 104,200 -2,311 0
41
41.80
41.20
2 tháng
(2026-07-16) 		0.03 0.07% 255,000 -12,211 0
40.92
42.08
41.20
3 tháng
(2026-06-16) 		-0.12 -0.29% 330,200 -22,271 0
40.78
42.08
41.20
6 tháng
(2026-03-18) 		-0.45 -1.10% 747,600 -16,125 -0.3
40.78
42.08
41.20
12 tháng
(2025-09-19) 		-1.78 -4.15% 3,230,900 -728,725 -31.1
38.86
42.78
41.20
24 tháng
(2024-09-24) 		-1.89 -4.40% 8,872,300 -2,934,542 -133.8
38.86
47.73
41.20
36 tháng
(2023-10-02) 		5.25 14.68% 13,443,600 -2,920,242 -133.2
34.93
47.73
41.20
60 tháng
(2021-10-11) 		17.54 74.76% 70,605,100 -2,058,875 -102.4
19.02
47.73
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
23.15
 151,300 23.04 23.15 22.88 31,400 1,200 0.9
15/11/2021
23.04
 167,900 23.04 23.15 22.92 22,100 5,000 0.5
12/11/2021
23.04
 63,200 23.08 23.15 22.88 12,400 700 0.4
11/11/2021
23.08
 95,300 23.00 23.34 23.00 14,700 6,600 0.2
10/11/2021
23.00
 109,500 23.23 23.23 22.92 25,700 0 0.8
09/11/2021
23.23
 92,400 23.08 23.42 23.08 2,900 1,100 0.1
08/11/2021
23.08
 129,800 22.92 23.27 22.92 58,000 800 1.7
05/11/2021
22.92
 71,300 23.00 23.46 22.77 400 1,500 -0.0
04/11/2021
23.00
 95,200 22.61 23.42 22.46 43,800 3,800 0.7
03/11/2021
22.61
 211,900 23.00 23.08 22.54 500 8,400 -0.2
02/11/2021
23.00
 289,300 23.69 23.69 22.92 13,700 0 0.4
01/11/2021
23.69
 208,600 24.54 24.54 23.46 7,500 34,300 -0.8
29/10/2021
24.54
 244,800 24.69 24.69 24.15 15,600 300 0.5
28/10/2021
24.69
 631,200 23.23 24.77 22.69 10,600 4,000 0.2
27/10/2021
23.23
 188,600 23.00 23.54 22.84 4,000 3,000 0.0
26/10/2021
23.00
 35,000 23.15 23.38 22.69 1,000 2,200 -0.0
25/10/2021
23.15
 73,900 23.08 23.46 22.84 700 900 -0.0
22/10/2021
23.08
 58,800 22.69 23.08 22.46 3,700 0 0.1
21/10/2021
22.69
 43,700 22.84 23.38 22.46 4,000 100 0.1
20/10/2021
22.84
 82,500 23.11 23.11 22.77 2,100 300 0.1
19/10/2021
23.11
 102,500 23.19 23.46 22.77 2,900 0 0.1
18/10/2021
23.19
 116,500 23.58 24.23 22.69 3,300 3,400 -0.0
15/10/2021
23.58
 195,700 22.69 23.69 22.73 2,000 0 0.1
14/10/2021
22.69
 62,200 22.54 23.08 22.42 3,000 10,500 -0.2
13/10/2021
22.54
 118,000 22.96 23.11 22.38 2,100 200 0.1
12/10/2021
22.96
 92,400 23.46 23.54 22.96 8,700 9,300 -0.0
11/10/2021
23.46
 86,800 22.81 23.50 22.84 700 5,000 0
08/10/2021
22.81
 90,400 23.19 23.38 22.54 0 0 0
07/10/2021
23.19
 152,700 23.61 23.61 23.08 700 4,500 -0.1
06/10/2021
23.61
 122,200 23.38 23.69 23.34 1,600 800 0.0
05/10/2021
23.38
 219,600 22.69 24.23 22.77 2,400 14,600 -0.4
04/10/2021
22.69
 386,200 21.23 22.69 21.15 0 20,900 -0.6
01/10/2021
21.23
 50,400 21.31 21.31 20.92 540,490 539,790 0.0
30/09/2021
21.31
 54,700 21.00 21.46 20.92 5,400 2,500 0.1
29/09/2021
21.00
 31,400 21.00 21.38 20.77 700 0 0.0
28/09/2021
21.00
 68,900 20.92 21.38 20.77 400 0 0.0
27/09/2021
20.92
 30,400 21.54 21.54 20.88 300 0 0.0
24/09/2021
21.54
 46,200 21.61 21.77 21.23 2,100 0 0.1
23/09/2021
21.61
 122,700 21.23 21.92 20.96 0 0 0
22/09/2021
21.23
 68,200 21.27 21.46 20.81 300 1,000 -0.0
21/09/2021
21.27
 144,700 21.54 21.54 20.84 100 14,600 -0.4
20/09/2021
21.54
 85,100 21.69 22.31 21.54 0 9,500 -0.3
17/09/2021
21.69
 132,200 21.34 22.31 21.31 500 3,000 -0.1
16/09/2021
21.34
 44,700 21.31 22.08 21.31 1,700 0 0.0
15/09/2021
21.31
 87,000 21.27 21.31 20.77 1,700 0 0.0
14/09/2021
21.27
 34,100 21.54 21.54 21.23 800 1,500 -0.0
13/09/2021
21.54
 40,700 21.77 21.92 21.46 2,200 500 0.0
10/09/2021
21.77
 56,000 21.69 22.00 21.54 900 0 0.0
09/09/2021
21.69
 63,900 21.31 21.77 21.08 400 0 0.0
08/09/2021
21.31
 70,600 21.27 22.08 21.08 300 0 0.0
07/09/2021
21.27
 89,800 22.31 22.31 20.77 4,600 1,800 0.1
06/09/2021
22.31
 139,300 22.69 22.69 21.84 10,600 1,100 0.3
01/09/2021
22.69
 199,200 21.23 22.69 21.31 7,100 100 0.2
31/08/2021
21.23
 70,300 21.54 21.54 21.15 0 0 0
30/08/2021
21.54
 79,700 21.61 21.77 21.15 140,861 139,161 0.0
27/08/2021
21.61
 138,800 21.15 21.92 20.77 0 0 0
26/08/2021
21.15
 69,600 21.31 21.54 21.08 0 100 -0.0
25/08/2021
21.31
 43,400 20.84 21.46 20.77 0 0 0
24/08/2021
20.84
 163,400 20.46 21.38 20.50 0 3,200 -0.1
23/08/2021
20.46
 141,200 20.42 21.23 19.65 500 0 0.0
20/08/2021
20.42
 203,100 21.92 21.92 20.42 0 5,000 -0.1
19/08/2021
21.92
 150,300 22.34 23.23 21.15 100 11,000 -0.3
18/08/2021
22.34
 435,800 20.88 22.34 21.69 600 6,200 -0.2
17/08/2021
20.88
 310,500 19.54 20.88 20.19 100 15,600 -0.4
16/08/2021
19.54
 52,000 18.96 19.54 18.92 0 0 0
13/08/2021
18.96
 30,900 19.23 19.23 18.81 1,500 0 0
12/08/2021
19.23
 74,500 19.08 19.31 18.92 400 0 0.0
11/08/2021
19.08
 87,600 19.08 19.23 18.84 0 3,600 -0.1
10/08/2021
19.08
 181,700 17.85 19.08 17.92 8,600 5,000 0.1
09/08/2021
17.85
 79,800 16.88 17.85 16.54 0 0 0
06/08/2021
16.88
 54,800 16.69 16.92 16.69 0 3,700 -0.1
05/08/2021
16.69
 145,500 16.46 16.69 16.31 0 75,600 -1.6
04/08/2021
16.46
 24,700 16.69 16.69 16.31 0 0 0
03/08/2021
16.69
 72,700 16.69 16.73 16.54 6,000 6,000 0
02/08/2021
16.69
 26,300 16.38 16.85 16.38 5,000 0 0.1
30/07/2021
16.38
 108,500 16.00 16.54 16.15 0 54,000 -1.2
29/07/2021
16.00
 19,900 15.96 16.15 15.96 0 1,200 -0.0
28/07/2021
15.96
 6,500 16.08 16.46 15.81 0 0 0
27/07/2021
16.08
 8,100 16.08 16.08 15.85 200 0 0.0
26/07/2021
16.08
 13,700 15.85 16.08 15.85 1,900 0 0.0
23/07/2021
15.85
 22,800 15.77 15.92 15.81 700 0 0.0
22/07/2021
15.77
 33,900 15.69 15.85 15.73 14,000 0 0.3
21/07/2021
15.69
 110,700 16.15 16.15 15.50 0 76,100 -1.6
20/07/2021
16.15
 10,100 15.58 16.15 15.38 0 100 -0.0
19/07/2021
15.58
 18,000 16.08 16.08 15.54 0 5,000 -0.1
16/07/2021
16.08
 117,800 16.15 16.50 16.08 44,300 5,000 0.8
15/07/2021
16.15
 42,500 16.15 16.38 16.00 500 4,000 -0.1
14/07/2021
16.15
 171,800 16.11 16.54 16.00 100 0 0.0
13/07/2021
16.11
 125,300 15.11 16.11 15.27 0 9,300 -0.2
12/07/2021
15.11
 172,700 16.00 16.00 15.11 9,500 19,800 -0.2
09/07/2021
16.00
 22,300 16.00 16.00 15.85 300 2,000 -0.0
08/07/2021
16.00
 19,400 15.77 16.15 15.61 5,400 0 0.1
07/07/2021
15.77
 39,700 15.46 16.46 15.61 0 4,000 -0.1
06/07/2021
15.46
 72,900 16.54 16.69 15.46 0 0 0
05/07/2021
16.54
 53,100 16.77 16.77 16.54 17,100 0 0
02/07/2021
16.77
 67,500 16.77 16.92 16.77 37,900 5,000 0.7
01/07/2021
16.77
 23,700 16.92 17.04 16.77 2,000 0 0.0
30/06/2021
16.92
 33,400 16.81 16.92 16.69 24,500 0 0.5
29/06/2021
16.81
 34,000 16.69 16.85 16.69 4,200 0 0.1
28/06/2021
16.69
 35,100 16.58 16.81 16.58 4,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |