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)
12/11/2020
15.40
 33,820 15.44 15.71 15.40 0 13,070 -0.3
11/11/2020
15.44
 30,300 15.59 15.59 15.44 0 10,200 -0.2
10/11/2020
15.59
 59,330 15.90 15.90 15.44 0 4,500 -0.1
09/11/2020
15.90
 147,200 15.67 15.90 15.17 0 22,700 -0.5
06/11/2020
15.67
 55,700 15.01 15.67 14.74 0 200 -0.0
05/11/2020
15.01
 114,370 14.97 15.01 14.35 0 52,650 -1.0
04/11/2020
14.97
 62,560 14.97 15.05 14.74 0 11,050 -0.2
03/11/2020
14.97
 17,400 14.74 15.05 14.47 0 200 -0.0
02/11/2020
14.74
 11,930 14.97 14.97 14.58 0 200 -0.0
30/10/2020
14.97
 64,610 14.74 15.75 14.58 0 37,530 -0.7
29/10/2020
14.74
 38,530 15.24 15.24 14.74 0 3,990 -0.1
28/10/2020
15.24
 28,160 15.28 15.28 14.82 0 100 -0.0
27/10/2020
15.28
 42,050 15.32 15.32 14.31 0 13,710 -0.3
26/10/2020
15.32
 37,660 15.52 15.90 15.32 3,800 200 0.1
23/10/2020
15.52
 180,260 14.66 15.67 14.58 0 200 -0.0
22/10/2020
14.66
 121,510 15.44 15.44 14.66 0 0 0
21/10/2020
15.44
 139,680 16.14 16.14 15.20 0 130 -0.0
20/10/2020
16.14
 55,480 16.21 16.21 15.52 0 0 0
19/10/2020
16.21
 24,310 16.21 16.21 16.14 0 0 0
16/10/2020
16.21
 330,330 16.17 16.76 16.17 1,010 0 0.0
15/10/2020
16.17
 72,720 16.21 16.52 16.14 0 14,430 -0.3
14/10/2020
16.21
 88,790 16.29 16.29 16.14 0 25,570 -0.5
13/10/2020
16.29
 32,600 16.29 16.29 16.02 2,900 0 0.1
12/10/2020
16.29
 32,260 16.25 16.37 16.21 0 0 0
09/10/2020
16.25
 27,530 16.29 16.29 15.94 0 0 0
08/10/2020
16.29
 36,520 16.64 16.68 16.02 0 0 0
07/10/2020
16.64
 127,690 17.03 17.03 16.45 0 2,000 -0.0
06/10/2020
17.03
 83,680 17.07 17.07 16.87 0 0 0
05/10/2020
17.07
 55,370 17.07 17.38 16.91 200 0 0.0
02/10/2020
17.07
 206,870 17.14 17.61 16.99 0 5,300 -0.1
01/10/2020
17.14
 129,340 16.99 17.14 16.64 0 16,900 -0.4
30/09/2020
16.99
 77,300 16.87 17.07 16.68 0 13,650 -0.3
29/09/2020
16.87
 63,520 17.07 17.07 16.60 0 10,100 -0.2
28/09/2020
17.07
 60,930 16.91 17.45 16.68 0 2,080 -0.0
25/09/2020
16.91
 61,620 16.52 17.07 16.68 0 1,260 -0.0
24/09/2020
16.52
 154,700 15.52 16.60 15.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |