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)
25/06/2021
16.58
 117,600 16.46 16.61 16.46 77,700 0 1.7
24/06/2021
16.46
 16,900 16.61 16.61 16.46 7,400 0 0.2
23/06/2021
16.61
 26,200 16.61 16.88 16.42 5,600 0 0.1
22/06/2021
16.61
 80,400 16.31 16.77 16.46 50,500 0 1.1
21/06/2021
16.31
 120,500 16.61 16.61 16.15 86,000 3,500 1.8
18/06/2021
16.61
 123,000 16.00 16.61 16.00 77,400 0 1.6
17/06/2021
16.00
 33,700 16.00 16.08 15.38 6,500 3,000 0.1
16/06/2021
16.00
 58,000 15.85 16.08 15.85 19,000 506,800 -9.7
15/06/2021
15.85
 26,600 15.85 15.96 15.50 2,000 0 0.0
14/06/2021
15.85
 51,100 15.42 16.00 15.42 15,600 0 0.3
11/06/2021
15.42
 36,100 15.38 15.69 15.42 0 0 0
10/06/2021
15.38
 39,100 15.31 15.69 15.31 0 10,000 -0.2
09/06/2021
15.31
 108,300 15.31 15.46 15.31 0 64,600 -1.3
08/06/2021
15.31
 51,000 15.31 15.54 15.15 0 6,100 -0.1
07/06/2021
15.31
 30,800 15.42 15.69 15.31 6,000 3,000 0.1
04/06/2021
15.42
 60,900 15.46 15.50 15.38 8,500 7,400 0.0
03/06/2021
15.46
 88,200 15.38 15.50 15.31 0 18,500 -0.4
02/06/2021
15.38
 51,100 15.38 15.46 15.38 0 10,000 -0.2
01/06/2021
15.38
 13,600 15.38 15.54 15.38 0 700 -0.0
31/05/2021
15.38
 40,400 15.27 15.38 15.27 0 0 0
28/05/2021
15.27
 37,900 15.27 15.38 15.15 0 3,500 -0.1
27/05/2021
15.27
 60,200 15.08 15.31 15.15 0 0 0
26/05/2021
15.08
 83,000 15.00 15.08 15.00 0 9,000 -0.2
25/05/2021
15.00
 35,200 15.00 15.08 15.00 0 10,000 -0.2
24/05/2021
15.00
 63,800 14.92 15.08 14.61 0 11,400 -0.2
21/05/2021
14.92
 27,100 14.96 15.15 14.88 0 9,100 -0.2
20/05/2021
14.96
 8,500 15.00 15.04 14.85 0 5,400 -0.1
19/05/2021
15.00
 53,500 15.04 15.15 14.92 0 13,600 -0.3
18/05/2021
15.04
 41,300 15.15 15.15 15.00 0 10,200 -0.2
17/05/2021
15.15
 151,300 15.15 15.38 15.00 0 1,000 -0.0
14/05/2021
15.15
 67,500 14.81 15.23 14.85 0 0 0
13/05/2021
14.81
 40,700 14.85 14.88 14.81 0 0 0
12/05/2021
14.85
 32,200 14.85 15.00 14.81 0 0 0
11/05/2021
14.85
 116,500 15.15 15.15 14.69 0 0 0
10/05/2021
15.15
 34,500 15.15 15.15 14.77 0 0 0
07/05/2021
15.15
 26,400 15.38 15.38 15.15 0 0 0
06/05/2021
15.38
 101,500 15.31 15.69 15.31 0 0 0
05/05/2021
15.31
 49,200 15.38 15.38 15.15 0 1,400 -0.0
04/05/2021
15.38
 141,400 14.92 15.38 14.15 0 21,500 -0.4
29/04/2021
14.92
 59,700 14.81 15.00 14.65 0 1,800 -0.0
28/04/2021
14.81
 98,200 14.81 14.85 14.54 0 0 0
27/04/2021
14.81
 64,100 14.69 14.88 14.69 0 1,200 -0.0
26/04/2021
14.69
 70,700 14.69 14.73 14.69 0 600 -0.0
23/04/2021
14.69
 39,000 14.69 14.69 14.54 0 0 0
22/04/2021
14.69
 58,300 14.77 14.77 14.54 0 1,000 -0.0
20/04/2021
14.77
 138,400 14.77 14.77 14.61 3,100 0 0.1
19/04/2021
14.77
 73,700 14.54 14.77 14.46 0 4,600 -0.1
16/04/2021
14.54
 108,800 14.69 14.69 14.46 0 3,200 -0.1
15/04/2021
14.69
 80,200 14.92 14.92 14.69 0 0 0
14/04/2021
14.92
 84,900 14.92 14.92 14.85 0 0 0
13/04/2021
14.92
 164,400 15.04 15.04 14.61 0 0 0
12/04/2021
15.04
 74,700 14.88 15.23 14.88 100 0 0.0
09/04/2021
14.88
 60,600 14.77 14.88 14.77 0 0 0
08/04/2021
14.77
 98,800 14.73 14.81 14.50 3,400 0 0.1
07/04/2021
14.73
 133,700 14.58 14.73 14.50 0 0 0
06/04/2021
14.58
 115,100 14.31 14.61 14.31 1,200 0 0.0
05/04/2021
14.31
 76,700 14.58 14.58 14.23 100 0 0.0
02/04/2021
14.58
 50,500 14.46 14.61 14.38 21,500 0 0.4
01/04/2021
14.46
 14,900 14.54 14.69 14.42 700 0 0.0
31/03/2021
14.54
 171,400 14.50 14.69 14.35 34,900 0 0.7
30/03/2021
14.50
 59,100 14.35 14.69 14.04 0 0 0
29/03/2021
14.35
 93,400 14.23 14.38 14.23 19,900 100 0.4
26/03/2021
14.23
 20,500 14.42 14.42 14.15 0 5,900 -0.1
25/03/2021
14.42
 100,200 14.42 14.42 14.23 0 1,500 -0.0
24/03/2021
14.42
 84,800 14.42 14.54 14.15 0 2,000 -0.0
23/03/2021
14.42
 37,200 14.54 14.54 14.31 0 0 0
22/03/2021
14.54
 21,200 14.46 14.54 14.46 0 4,500 -0.1
19/03/2021
14.46
 24,800 14.46 14.46 13.69 0 0 0
18/03/2021
14.46
 62,400 14.54 14.54 14.08 0 0 0
17/03/2021
14.54
 25,500 14.46 14.69 14.46 0 0 0
16/03/2021
14.46
 62,400 14.69 14.81 14.38 0 900 -0.0
15/03/2021
14.69
 54,800 14.69 14.77 14.69 0 0 0
12/03/2021
14.69
 189,000 14.69 15.00 14.61 0 300 -0.0
11/03/2021
14.69
 148,700 13.92 14.77 13.92 500 0 0.0
10/03/2021
13.92
 47,600 13.85 13.92 12.88 0 4,700 -0.1
09/03/2021
13.85
 57,700 13.69 13.92 13.69 0 0 0
08/03/2021
13.69
 37,000 13.61 13.77 13.61 0 0 0
05/03/2021
13.61
 60,700 13.61 13.77 13.61 0 7,000 -0.1
04/03/2021
13.61
 16,500 13.61 13.77 13.61 0 0 0
03/03/2021
13.61
 26,300 13.69 13.85 13.61 0 0 0
02/03/2021
13.69
 42,900 13.69 13.85 13.69 0 0 0
01/03/2021
13.69
 15,000 13.61 13.69 13.61 0 1,600 -0.0
26/02/2021
13.61
 16,400 13.69 13.85 13.46 0 0 0
25/02/2021
13.69
 33,000 13.77 13.85 13.69 0 0 0
24/02/2021
13.77
 62,200 13.85 13.85 13.73 0 0 0
23/02/2021
13.85
 83,700 13.85 13.92 13.81 3,000 0 0.1
22/02/2021
13.85
 30,600 13.85 13.96 13.85 0 0 0
19/02/2021
13.85
 43,400 13.85 13.92 13.77 0 21,600 -0.4
18/02/2021
13.85
 21,100 13.85 13.85 13.85 0 0 0
17/02/2021
13.85
 43,700 13.69 14.08 13.69 500 23,100 -0.4
09/02/2021
13.69
 11,000 13.61 13.85 13.61 0 0 0
08/02/2021
13.61
 31,700 13.88 13.88 13.54 200 0 0.0
05/02/2021
13.88
 13,700 13.81 14.00 13.69 3,000 0 0.1
04/02/2021
13.81
 30,300 13.77 13.85 13.54 0 0 0
03/02/2021
13.77
 57,900 13.58 13.77 13.46 0 0 0
02/02/2021
13.58
 75,400 13.46 13.65 13.23 100 0 0.0
01/02/2021
13.46
 41,800 13.46 13.77 13.08 3,000 6,000 -0.1
29/01/2021
13.46
 16,200 13.08 13.69 12.46 0 2,500 -0.0
28/01/2021
13.08
 207,700 13.92 13.92 13.00 5,000 10,000 -0.1
27/01/2021
13.92
 53,100 14.61 14.61 13.92 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |