CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.80
-0.40
(-0.90%)
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
(2025-11-05) 		0.24 0.54% 400,800 -26,900 -1.2
43.50
44.75
43.80
2 tháng
(2025-10-06) 		-1.57 -3.43% 1,379,600 -712,600 -30.9
41.66
45.77
43.80
3 tháng
(2025-09-08) 		-1.62 -3.54% 1,616,900 -718,200 -31.1
41.66
45.87
43.80
6 tháng
(2025-06-09) 		-2.72 -5.80% 4,515,500 -2,538,500 -115.3
41.66
47.79
43.80
12 tháng
(2024-12-10) 		-2.71 -5.78% 6,045,100 -2,815,331 -128.4
41.66
51.18
43.80
24 tháng
(2023-12-18) 		5.07 12.96% 10,597,000 -3,012,317 -137.6
39.13
51.18
43.80
36 tháng
(2022-12-21) 		17.21 63.78% 19,644,300 -1,788,577 -89.9
26.86
51.18
43.80
60 tháng
(2020-12-31) 		29.62 203.07% 83,130,640 -2,604,800 -113.8
14.02
51.18
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
15.52
 44,830 15.13 15.52 15.13 0 0 0
22/09/2020
15.13
 54,450 14.89 15.52 14.70 0 320 -0.0
21/09/2020
14.89
 32,450 14.82 14.93 14.82 0 12,380 -0.2
18/09/2020
14.82
 8,610 14.89 14.89 14.35 0 0 0
17/09/2020
14.89
 98,120 14.93 15.05 14.58 200 17,300 -0.3
16/09/2020
14.93
 85,330 14.74 14.93 14.66 0 2,500 -0.0
15/09/2020
14.74
 73,910 14.27 15.20 14.35 0 0 0
14/09/2020
14.27
 108,760 13.34 14.27 13.50 0 33,430 -0.6
11/09/2020
13.34
 25,690 13.30 13.38 13.30 0 0 0
10/09/2020
13.30
 63,770 13.19 13.34 13.07 0 38,050 -0.6
09/09/2020
13.19
 12,160 13.38 13.38 13.19 0 12,160 -0.2
08/09/2020
13.38
 59,640 13.15 13.50 13.11 0 41,940 -0.7
07/09/2020
13.15
 21,130 13.15 13.27 13.11 20 10,220 -0.2
04/09/2020
13.15
 27,520 13.19 13.19 13.03 500 8,790 -0.1
03/09/2020
13.19
 37,760 13.11 13.27 13.11 0 37,340 -0.6
01/09/2020
13.11
 34,600 13.11 13.30 13.11 0 32,000 -0.5
31/08/2020
13.11
 49,090 13.15 13.27 13.11 0 39,030 -0.7
28/08/2020
13.15
 23,420 13.19 13.19 13.11 0 19,110 -0.3
27/08/2020
13.19
 27,880 13.19 13.30 13.11 0 18,030 -0.3
26/08/2020
13.19
 32,270 13.11 13.30 13.11 0 30,620 -0.5
25/08/2020
13.11
 72,230 13.19 13.34 13.11 0 59,030 -1.0
24/08/2020
13.19
 48,860 13.15 13.42 13.15 500 32,470 -0.5
21/08/2020
13.15
 5,230 13.15 13.19 13.11 0 3,580 -0.1
20/08/2020
13.15
 3,180 13.19 13.19 13.07 0 90 -0.0
19/08/2020
13.19
 18,560 13.19 13.23 13.19 0 4,100 -0.1
18/08/2020
13.19
 1,530 13.15 13.19 13.15 0 0 0
17/08/2020
13.15
 9,090 13.15 13.19 13.15 2,000 5,000 -0.1
14/08/2020
13.15
 25,240 12.99 13.23 12.92 3,100 9,120 -0.1
13/08/2020
12.99
 43,150 13.03 13.27 12.99 0 43,000 -0.7
12/08/2020
13.03
 2,400 13.27 13.27 13.03 0 0 0
11/08/2020
13.27
 5,010 12.99 13.34 12.96 0 0 0
10/08/2020
12.99
 1,730 12.96 13.19 12.96 0 0 0
07/08/2020
12.96
 38,690 12.96 13.23 12.92 20,550 33,360 -0.2
06/08/2020
12.96
 14,150 12.96 13.42 12.96 0 14,140 -0.2
05/08/2020
12.96
 36,630 12.92 13.34 12.92 0 36,600 -0.6
04/08/2020
12.92
 2,520 12.92 13.03 12.92 0 0 0
03/08/2020
12.92
 16,800 12.88 13.19 12.80 7,800 16,790 -0.1
31/07/2020
12.88
 2,750 13.27 13.30 12.84 0 0 0
30/07/2020
13.27
 1,500 13.34 13.34 13.27 0 0 0
29/07/2020
13.34
 5,060 13.42 13.42 12.80 0 0 0
28/07/2020
13.42
 560 12.96 13.42 13.19 0 0 0
27/07/2020
12.96
 3,030 13.38 13.38 12.96 0 0 0
24/07/2020
13.38
 116,550 13.38 13.42 13.03 0 53,120 -0.9
23/07/2020
13.38
 56,960 13.34 13.38 13.19 800 25,000 -0.4
22/07/2020
13.34
 11,170 13.34 13.34 13.27 0 0 0
21/07/2020
13.34
 6,920 13.27 13.34 13.19 3,030 1,500 0.0
20/07/2020
13.27
 49,410 13.30 13.34 13.23 0 8,750 -0.1
17/07/2020
13.30
 10,470 13.34 13.38 13.19 0 0 0
16/07/2020
13.34
 22,840 13.38 13.38 13.27 0 0 0
15/07/2020
13.38
 29,600 13.50 13.50 13.30 0 60 -0.0
14/07/2020
13.50
 6,810 13.54 13.54 13.50 0 0 0
13/07/2020
13.54
 6,520 13.54 13.54 13.30 2,500 3,500 -0.0
10/07/2020
13.54
 39,160 13.42 13.54 13.42 0 0 0
09/07/2020
13.42
 26,050 13.38 13.42 13.38 700 0 0.0
08/07/2020
13.38
 28,880 13.34 13.38 13.34 11,300 0 0.2
07/07/2020
13.34
 31,060 13.34 13.34 13.27 7,000 0 0.1
06/07/2020
13.34
 7,200 13.65 13.65 13.34 0 6,400 -0.1
03/07/2020
13.65
 17,010 13.58 13.65 13.34 11,500 10,000 0.0
02/07/2020
13.58
 10,110 13.50 13.58 13.50 0 0 0
01/07/2020
13.50
 13,210 13.65 13.81 13.50 9,730 0 0.2
30/06/2020
13.65
 5,030 13.50 14.35 13.58 0 0 0
29/06/2020
13.50
 4,800 13.42 13.50 13.46 3,800 0 0.1
26/06/2020
13.42
 15,200 13.46 13.50 13.42 0 0 0
25/06/2020
13.46
 770 13.50 13.61 13.42 0 100 -0.0
24/06/2020
13.50
 500 13.58 13.58 13.50 0 0 0
23/06/2020
13.58
 9,400 13.69 13.69 13.50 0 0 0
22/06/2020
13.69
 2,100 13.69 13.69 13.69 0 0 0
19/06/2020
13.69
 4,700 13.61 13.69 13.65 0 0 0
18/06/2020
13.61
 240 13.58 13.61 13.30 0 0 0
17/06/2020
13.58
 50 13.58 13.58 13.58 0 0 0
16/06/2020
13.58
 1,060 13.58 13.65 13.42 0 0 0
15/06/2020
13.58
 12,010 13.65 13.65 13.42 0 0 0
12/06/2020
13.65
 3,720 13.65 13.65 13.19 0 0 0
11/06/2020
13.65
 28,010 13.58 13.85 13.65 0 0 0
10/06/2020
13.58
 10,920 13.73 13.92 13.50 0 10,860 -0.2
09/06/2020
13.73
 15,790 13.65 13.73 13.65 480 20 0.0
08/06/2020
13.65
 23,600 13.65 13.96 13.23 12,400 7,270 0.1
05/06/2020
13.65
 38,020 13.65 13.81 13.19 0 7,260 -0.1
04/06/2020
13.65
 12,710 13.65 13.69 13.65 0 7,260 -0.1
03/06/2020
13.65
 16,860 13.65 13.65 13.58 0 7,260 -0.1
02/06/2020
13.65
 8,910 13.65 13.92 13.65 0 7,260 -0.1
01/06/2020
13.65
 56,200 13.73 13.92 13.58 31,770 41,260 -0.2
29/05/2020
13.73
 15,180 13.69 14.04 13.73 2,200 13,260 -0.2
28/05/2020
13.69
 27,860 13.61 13.96 13.69 0 26,260 -0.5
27/05/2020
13.61
 14,910 14.00 14.35 13.61 0 14,010 -0.2
26/05/2020
14.00
 26,760 14.58 14.74 14.00 0 14,260 -0.3
25/05/2020
14.58
 13,380 13.85 14.58 13.89 12,010 3,800 0.2
22/05/2020
13.85
 5,670 13.85 14.00 13.85 0 700 -0.0
21/05/2020
13.85
 5,840 13.81 14.16 13.85 0 4,840 -0.1
20/05/2020
13.81
 9,590 13.73 14.16 13.81 0 5,840 -0.1
19/05/2020
13.73
 5,250 13.81 13.96 13.73 0 4,840 -0.1
18/05/2020
13.81
 9,300 13.77 14.35 13.81 0 5,840 -0.1
15/05/2020
13.77
 9,090 13.77 13.96 13.77 0 5,840 -0.1
14/05/2020
13.77
 6,130 14.04 14.20 13.77 0 4,840 -0.1
13/05/2020
14.04
 7,170 14.04 14.12 14.00 0 5,840 -0.1
12/05/2020
14.04
 148,120 13.96 14.55 13.92 0 20,540 -0.4
11/05/2020
13.96
 9,950 13.85 14.58 13.85 0 6,540 -0.1
08/05/2020
13.85
 13,450 13.85 14.12 13.85 3,200 6,140 -0.1
07/05/2020
13.85
 301,830 13.65 14.58 13.65 0 38,840 -0.7
06/05/2020
13.65
 8,800 13.73 14.04 13.65 0 5,850 -0.1

Chính sách bảo mật | Điều khoản sử dụng |