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)
24/12/2020
13.80
 71,740 13.99 13.99 13.69 3,000 2,650 0.0
23/12/2020
13.99
 47,270 13.91 13.99 13.84 0 4,000 -0.1
22/12/2020
13.91
 92,280 14.10 14.10 13.88 0 0 0
21/12/2020
14.10
 43,760 14.03 14.10 13.91 0 0 0
18/12/2020
14.03
 136,810 14.10 14.14 13.99 1,080 0 0.0
17/12/2020
14.10
 120,700 14.18 14.26 14.10 270 0 0.0
16/12/2020
14.18
 307,940 14.14 14.33 14.10 0 0 0
15/12/2020
14.14
 79,110 14.10 14.41 14.14 0 0 0
14/12/2020
14.10
 84,240 14.22 14.26 14.10 0 0 0
11/12/2020
14.22
 47,520 14.18 14.26 14.14 0 0 0
10/12/2020
14.18
 47,520 14.29 14.29 14.18 0 0 0
09/12/2020
14.29
 19,800 14.26 14.37 14.26 0 4,020 -0.1
08/12/2020
14.26
 60,750 14.26 14.37 14.14 0 0 0
07/12/2020
14.26
 17,070 14.10 14.26 14.10 0 60 -0.0
04/12/2020
14.10
 72,010 14.26 14.26 14.07 3,000 0 0.1
03/12/2020
14.26
 15,650 14.29 14.33 14.10 20 0 0.0
02/12/2020
14.29
 17,980 14.33 14.33 14.14 4,290 0 0.1
01/12/2020
14.33
 10,750 14.33 14.33 14.10 0 0 0
30/11/2020
14.33
 25,220 14.33 14.41 14.14 1,140 1,500 -0.0
27/11/2020
14.33
 17,810 14.41 14.41 14.18 3,000 150 0.1
26/11/2020
14.41
 42,070 14.33 14.41 14.07 0 0 0
25/11/2020
14.33
 52,540 14.18 14.37 14.03 0 0 0
24/11/2020
14.18
 20,620 14.33 14.41 14.18 0 0 0
23/11/2020
14.33
 26,940 14.26 14.41 14.03 4,000 4,400 -0.0
20/11/2020
14.26
 32,930 14.48 14.48 14.10 0 0 0
19/11/2020
14.48
 141,460 14.10 14.48 13.69 0 77,420 -1.4
18/11/2020
14.10
 72,280 14.26 14.26 14.03 100 1,080 -0.0
17/11/2020
14.26
 167,710 14.98 15.01 13.95 150 0 0.0
16/11/2020
14.98
 20,750 15.24 15.24 14.98 50 3,000 -0.1
13/11/2020
15.24
 21,960 15.05 15.24 15.01 0 100 -0.0
12/11/2020
15.05
 33,820 15.09 15.36 15.05 0 13,070 -0.3
11/11/2020
15.09
 30,300 15.24 15.24 15.09 0 10,200 -0.2
10/11/2020
15.24
 59,330 15.54 15.54 15.09 0 4,500 -0.1
09/11/2020
15.54
 147,200 15.32 15.54 14.82 0 22,700 -0.5
06/11/2020
15.32
 55,700 14.67 15.32 14.41 0 200 -0.0
05/11/2020
14.67
 114,370 14.63 14.67 14.03 0 52,650 -1.0
04/11/2020
14.63
 62,560 14.63 14.71 14.41 0 11,050 -0.2
03/11/2020
14.63
 17,400 14.41 14.71 14.14 0 200 -0.0
02/11/2020
14.41
 11,930 14.63 14.63 14.26 0 200 -0.0
30/10/2020
14.63
 64,610 14.41 15.39 14.26 0 37,530 -0.7
29/10/2020
14.41
 38,530 14.90 14.90 14.41 0 3,990 -0.1
28/10/2020
14.90
 28,160 14.94 14.94 14.48 0 100 -0.0
27/10/2020
14.94
 42,050 14.98 14.98 13.99 0 13,710 -0.3
26/10/2020
14.98
 37,660 15.17 15.54 14.98 3,800 200 0.1
23/10/2020
15.17
 180,260 14.33 15.32 14.26 0 200 -0.0
22/10/2020
14.33
 121,510 15.09 15.09 14.33 0 0 0
21/10/2020
15.09
 139,680 15.77 15.77 14.86 0 130 -0.0
20/10/2020
15.77
 55,480 15.85 15.85 15.17 0 0 0
19/10/2020
15.85
 24,310 15.85 15.85 15.77 0 0 0
16/10/2020
15.85
 330,330 15.81 16.38 15.81 1,010 0 0.0
15/10/2020
15.81
 72,720 15.85 16.15 15.77 0 14,430 -0.3
14/10/2020
15.85
 88,790 15.92 15.92 15.77 0 25,570 -0.5
13/10/2020
15.92
 32,600 15.92 15.92 15.66 2,900 0 0.1
12/10/2020
15.92
 32,260 15.89 16.00 15.85 0 0 0
09/10/2020
15.89
 27,530 15.92 15.92 15.58 0 0 0
08/10/2020
15.92
 36,520 16.27 16.30 15.66 0 0 0
07/10/2020
16.27
 127,690 16.64 16.64 16.08 0 2,000 -0.0
06/10/2020
16.64
 83,680 16.68 16.68 16.49 0 0 0
05/10/2020
16.68
 55,370 16.68 16.99 16.53 200 0 0.0
02/10/2020
16.68
 206,870 16.76 17.21 16.61 0 5,300 -0.1
01/10/2020
16.76
 129,340 16.61 16.76 16.27 0 16,900 -0.4
30/09/2020
16.61
 77,300 16.49 16.68 16.30 0 13,650 -0.3
29/09/2020
16.49
 63,520 16.68 16.68 16.23 0 10,100 -0.2
28/09/2020
16.68
 60,930 16.53 17.06 16.30 0 2,080 -0.0
25/09/2020
16.53
 61,620 16.15 16.68 16.30 0 1,260 -0.0
24/09/2020
16.15
 154,700 15.17 16.23 14.90 0 0 0
23/09/2020
15.17
 44,830 14.79 15.17 14.79 0 0 0
22/09/2020
14.79
 54,450 14.56 15.17 14.37 0 320 -0.0
21/09/2020
14.56
 32,450 14.48 14.60 14.48 0 12,380 -0.2
18/09/2020
14.48
 8,610 14.56 14.56 14.03 0 0 0
17/09/2020
14.56
 98,120 14.60 14.71 14.26 200 17,300 -0.3
16/09/2020
14.60
 85,330 14.41 14.60 14.33 0 2,500 -0.0
15/09/2020
14.41
 73,910 13.95 14.86 14.03 0 0 0
14/09/2020
13.95
 108,760 13.04 13.95 13.19 0 33,430 -0.6
11/09/2020
13.04
 25,690 13.00 13.08 13.00 0 0 0
10/09/2020
13.00
 63,770 12.89 13.04 12.78 0 38,050 -0.6
09/09/2020
12.89
 12,160 13.08 13.08 12.89 0 12,160 -0.2
08/09/2020
13.08
 59,640 12.85 13.19 12.82 0 41,940 -0.7
07/09/2020
12.85
 21,130 12.85 12.97 12.82 20 10,220 -0.2
04/09/2020
12.85
 27,520 12.89 12.89 12.74 500 8,790 -0.1
03/09/2020
12.89
 37,760 12.82 12.97 12.82 0 37,340 -0.6
01/09/2020
12.82
 34,600 12.82 13.00 12.82 0 32,000 -0.5
31/08/2020
12.82
 49,090 12.85 12.97 12.82 0 39,030 -0.7
28/08/2020
12.85
 23,420 12.89 12.89 12.82 0 19,110 -0.3
27/08/2020
12.89
 27,880 12.89 13.00 12.82 0 18,030 -0.3
26/08/2020
12.89
 32,270 12.82 13.00 12.82 0 30,620 -0.5
25/08/2020
12.82
 72,230 12.89 13.04 12.82 0 59,030 -1.0
24/08/2020
12.89
 48,860 12.85 13.12 12.85 500 32,470 -0.5
21/08/2020
12.85
 5,230 12.85 12.89 12.82 0 3,580 -0.1
20/08/2020
12.85
 3,180 12.89 12.89 12.78 0 90 -0.0
19/08/2020
12.89
 18,560 12.89 12.93 12.89 0 4,100 -0.1
18/08/2020
12.89
 1,530 12.85 12.89 12.85 0 0 0
17/08/2020
12.85
 9,090 12.85 12.89 12.85 2,000 5,000 -0.1
14/08/2020
12.85
 25,240 12.70 12.93 12.63 3,100 9,120 -0.1
13/08/2020
12.70
 43,150 12.74 12.97 12.70 0 43,000 -0.7
12/08/2020
12.74
 2,400 12.97 12.97 12.74 0 0 0
11/08/2020
12.97
 5,010 12.70 13.04 12.66 0 0 0
10/08/2020
12.70
 1,730 12.66 12.89 12.66 0 0 0
07/08/2020
12.66
 38,690 12.66 12.93 12.63 20,550 33,360 -0.2
06/08/2020
12.66
 14,150 12.66 13.12 12.66 0 14,140 -0.2

Chính sách bảo mật | Điều khoản sử dụng |