CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44.50
0
(0%)
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
(2025-12-29) 		0 0% 170,800 8,000 0.4
44.30
44.50
44.50
2 tháng
(2025-12-01) 		0.50 1.14% 264,200 13,200 0.6
43.75
44.50
44.50
3 tháng
(2025-10-30) 		0.59 1.34% 672,500 -11,300 -0.5
43.50
44.75
44.50
6 tháng
(2025-08-01) 		-0.89 -1.96% 2,025,700 -742,300 -32.3
41.66
46.73
44.50
12 tháng
(2025-02-03) 		-2.89 -6.10% 6,018,700 -2,774,458 -126.4
41.66
51.18
44.50
24 tháng
(2024-02-15) 		-0.02 -0.04% 9,947,900 -2,846,917 -130.2
40.61
51.18
44.50
36 tháng
(2023-02-13) 		13.47 43.43% 18,508,200 -1,801,327 -90.4
31.03
51.18
44.50
60 tháng
(2021-02-23) 		29.65 199.74% 81,344,200 -2,507,450 -111.6
14.60
51.18
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |