CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.70
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
(2026-05-20) 		0.30 0.71% 97,900 -12,655 0
42.35
42.80
42.70
2 tháng
(2026-04-20) 		-0.05 -0.12% 204,800 -14,555 0
42.35
43
42.70
3 tháng
(2026-03-23) 		-0.25 -0.58% 377,700 6,241 0
42.35
43.10
42.70
6 tháng
(2025-12-22) 		0.19 0.44% 1,455,400 -2,959 -0.4
42.35
43.15
42.70
12 tháng
(2025-06-24) 		0.14 0.32% 4,474,500 -1,480,759 -66.0
40.26
46.17
42.70
24 tháng
(2024-07-01) 		-1.74 -3.91% 9,325,200 -2,966,376 -136.1
40.26
49.45
42.70
36 tháng
(2023-07-05) 		5.15 13.71% 15,321,700 -2,811,276 -129.1
36.19
49.45
42.70
60 tháng
(2021-07-15) 		25.96 155.15% 76,068,700 -2,268,209 -107.7
16.14
49.45
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
21.60
 163,400 21.20 22.15 21.24 0 3,200 -0.1
23/08/2021
21.20
 141,200 21.16 22.00 20.36 500 0 0.0
20/08/2021
21.16
 203,100 22.71 22.71 21.16 0 5,000 -0.1
19/08/2021
22.71
 150,300 23.15 24.07 21.92 100 11,000 -0.3
18/08/2021
23.15
 435,800 21.64 23.15 22.47 600 6,200 -0.2
17/08/2021
21.64
 310,500 20.24 21.64 20.92 100 15,600 -0.4
16/08/2021
20.24
 52,000 19.64 20.24 19.60 0 0 0
13/08/2021
19.64
 30,900 19.92 19.92 19.48 1,500 0 0
12/08/2021
19.92
 74,500 19.76 20.00 19.60 400 0 0.0
11/08/2021
19.76
 87,600 19.76 19.92 19.52 0 3,600 -0.1
10/08/2021
19.76
 181,700 18.49 19.76 18.57 8,600 5,000 0.1
09/08/2021
18.49
 79,800 17.49 18.49 17.13 0 0 0
06/08/2021
17.49
 54,800 17.29 17.53 17.29 0 3,700 -0.1
05/08/2021
17.29
 145,500 17.05 17.29 16.89 0 75,600 -1.6
04/08/2021
17.05
 24,700 17.29 17.29 16.89 0 0 0
03/08/2021
17.29
 72,700 17.29 17.33 17.13 6,000 6,000 0
02/08/2021
17.29
 26,300 16.97 17.45 16.97 5,000 0 0.1
30/07/2021
16.97
 108,500 16.58 17.13 16.74 0 54,000 -1.2
29/07/2021
16.58
 19,900 16.54 16.74 16.54 0 1,200 -0.0
28/07/2021
16.54
 6,500 16.66 17.05 16.38 0 0 0
27/07/2021
16.66
 8,100 16.66 16.66 16.42 200 0 0.0
26/07/2021
16.66
 13,700 16.42 16.66 16.42 1,900 0 0.0
23/07/2021
16.42
 22,800 16.34 16.50 16.38 700 0 0.0
22/07/2021
16.34
 33,900 16.26 16.42 16.30 14,000 0 0.3
21/07/2021
16.26
 110,700 16.74 16.74 16.06 0 76,100 -1.6
20/07/2021
16.74
 10,100 16.14 16.74 15.94 0 100 -0.0
19/07/2021
16.14
 18,000 16.66 16.66 16.10 0 5,000 -0.1
16/07/2021
16.66
 117,800 16.74 17.09 16.66 44,300 5,000 0.8
15/07/2021
16.74
 42,500 16.74 16.97 16.58 500 4,000 -0.1
14/07/2021
16.74
 171,800 16.70 17.13 16.58 100 0 0.0
13/07/2021
16.70
 125,300 15.66 16.70 15.82 0 9,300 -0.2
12/07/2021
15.66
 172,700 16.58 16.58 15.66 9,500 19,800 -0.2
09/07/2021
16.58
 22,300 16.58 16.58 16.42 300 2,000 -0.0
08/07/2021
16.58
 19,400 16.34 16.74 16.18 5,400 0 0.1
07/07/2021
16.34
 39,700 16.02 17.05 16.18 0 4,000 -0.1
06/07/2021
16.02
 72,900 17.13 17.29 16.02 0 0 0
05/07/2021
17.13
 53,100 17.37 17.37 17.13 17,100 0 0
02/07/2021
17.37
 67,500 17.37 17.53 17.37 37,900 5,000 0.7
01/07/2021
17.37
 23,700 17.53 17.65 17.37 2,000 0 0.0
30/06/2021
17.53
 33,400 17.41 17.53 17.29 24,500 0 0.5
29/06/2021
17.41
 34,000 17.29 17.45 17.29 4,200 0 0.1
28/06/2021
17.29
 35,100 17.17 17.41 17.17 4,500 0 0.1
25/06/2021
17.17
 117,600 17.05 17.21 17.05 77,700 0 1.7
24/06/2021
17.05
 16,900 17.21 17.21 17.05 7,400 0 0.2
23/06/2021
17.21
 26,200 17.21 17.49 17.01 5,600 0 0.1
22/06/2021
17.21
 80,400 16.89 17.37 17.05 50,500 0 1.1
21/06/2021
16.89
 120,500 17.21 17.21 16.74 86,000 3,500 1.8
18/06/2021
17.21
 123,000 16.58 17.21 16.58 77,400 0 1.6
17/06/2021
16.58
 33,700 16.58 16.66 15.94 6,500 3,000 0.1
16/06/2021
16.58
 58,000 16.42 16.66 16.42 19,000 506,800 -9.7
15/06/2021
16.42
 26,600 16.42 16.54 16.06 2,000 0 0.0
14/06/2021
16.42
 51,100 15.98 16.58 15.98 15,600 0 0.3
11/06/2021
15.98
 36,100 15.94 16.26 15.98 0 0 0
10/06/2021
15.94
 39,100 15.86 16.26 15.86 0 10,000 -0.2
09/06/2021
15.86
 108,300 15.86 16.02 15.86 0 64,600 -1.3
08/06/2021
15.86
 51,000 15.86 16.10 15.70 0 6,100 -0.1
07/06/2021
15.86
 30,800 15.98 16.26 15.86 6,000 3,000 0.1
04/06/2021
15.98
 60,900 16.02 16.06 15.94 8,500 7,400 0.0
03/06/2021
16.02
 88,200 15.94 16.06 15.86 0 18,500 -0.4
02/06/2021
15.94
 51,100 15.94 16.02 15.94 0 10,000 -0.2
01/06/2021
15.94
 13,600 15.94 16.10 15.94 0 700 -0.0
31/05/2021
15.94
 40,400 15.82 15.94 15.82 0 0 0
28/05/2021
15.82
 37,900 15.82 15.94 15.70 0 3,500 -0.1
27/05/2021
15.82
 60,200 15.62 15.86 15.70 0 0 0
26/05/2021
15.62
 83,000 15.54 15.62 15.54 0 9,000 -0.2
25/05/2021
15.54
 35,200 15.54 15.62 15.54 0 10,000 -0.2
24/05/2021
15.54
 63,800 15.46 15.62 15.14 0 11,400 -0.2
21/05/2021
15.46
 27,100 15.50 15.70 15.42 0 9,100 -0.2
20/05/2021
15.50
 8,500 15.54 15.58 15.38 0 5,400 -0.1
19/05/2021
15.54
 53,500 15.58 15.70 15.46 0 13,600 -0.3
18/05/2021
15.58
 41,300 15.70 15.70 15.54 0 10,200 -0.2
17/05/2021
15.70
 151,300 15.70 15.94 15.54 0 1,000 -0.0
14/05/2021
15.70
 67,500 15.34 15.78 15.38 0 0 0
13/05/2021
15.34
 40,700 15.38 15.42 15.34 0 0 0
12/05/2021
15.38
 32,200 15.38 15.54 15.34 0 0 0
11/05/2021
15.38
 116,500 15.70 15.70 15.22 0 0 0
10/05/2021
15.70
 34,500 15.70 15.70 15.30 0 0 0
07/05/2021
15.70
 26,400 15.94 15.94 15.70 0 0 0
06/05/2021
15.94
 101,500 15.86 16.26 15.86 0 0 0
05/05/2021
15.86
 49,200 15.94 15.94 15.70 0 1,400 -0.0
04/05/2021
15.94
 141,400 15.46 15.94 14.66 0 21,500 -0.4
29/04/2021
15.46
 59,700 15.34 15.54 15.18 0 1,800 -0.0
28/04/2021
15.34
 98,200 15.34 15.38 15.06 0 0 0
27/04/2021
15.34
 64,100 15.22 15.42 15.22 0 1,200 -0.0
26/04/2021
15.22
 70,700 15.22 15.26 15.22 0 600 -0.0
23/04/2021
15.22
 39,000 15.22 15.22 15.06 0 0 0
22/04/2021
15.22
 58,300 15.30 15.30 15.06 0 1,000 -0.0
20/04/2021
15.30
 138,400 15.30 15.30 15.14 3,100 0 0.1
19/04/2021
15.30
 73,700 15.06 15.30 14.98 0 4,600 -0.1
16/04/2021
15.06
 108,800 15.22 15.22 14.98 0 3,200 -0.1
15/04/2021
15.22
 80,200 15.46 15.46 15.22 0 0 0
14/04/2021
15.46
 84,900 15.46 15.46 15.38 0 0 0
13/04/2021
15.46
 164,400 15.58 15.58 15.14 0 0 0
12/04/2021
15.58
 74,700 15.42 15.78 15.42 100 0 0.0
09/04/2021
15.42
 60,600 15.30 15.42 15.30 0 0 0
08/04/2021
15.30
 98,800 15.26 15.34 15.02 3,400 0 0.1
07/04/2021
15.26
 133,700 15.10 15.26 15.02 0 0 0
06/04/2021
15.10
 115,100 14.82 15.14 14.82 1,200 0 0.0
05/04/2021
14.82
 76,700 15.10 15.10 14.74 100 0 0.0
02/04/2021
15.10
 50,500 14.98 15.14 14.90 21,500 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |