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)
01/04/2021
14.98
 14,900 15.06 15.22 14.94 700 0 0.0
31/03/2021
15.06
 171,400 15.02 15.22 14.86 34,900 0 0.7
30/03/2021
15.02
 59,100 14.86 15.22 14.54 0 0 0
29/03/2021
14.86
 93,400 14.74 14.90 14.74 19,900 100 0.4
26/03/2021
14.74
 20,500 14.94 14.94 14.66 0 5,900 -0.1
25/03/2021
14.94
 100,200 14.94 14.94 14.74 0 1,500 -0.0
24/03/2021
14.94
 84,800 14.94 15.06 14.66 0 2,000 -0.0
23/03/2021
14.94
 37,200 15.06 15.06 14.82 0 0 0
22/03/2021
15.06
 21,200 14.98 15.06 14.98 0 4,500 -0.1
19/03/2021
14.98
 24,800 14.98 14.98 14.19 0 0 0
18/03/2021
14.98
 62,400 15.06 15.06 14.58 0 0 0
17/03/2021
15.06
 25,500 14.98 15.22 14.98 0 0 0
16/03/2021
14.98
 62,400 15.22 15.34 14.90 0 900 -0.0
15/03/2021
15.22
 54,800 15.22 15.30 15.22 0 0 0
12/03/2021
15.22
 189,000 15.22 15.54 15.14 0 300 -0.0
11/03/2021
15.22
 148,700 14.42 15.30 14.42 500 0 0.0
10/03/2021
14.42
 47,600 14.34 14.42 13.35 0 4,700 -0.1
09/03/2021
14.34
 57,700 14.19 14.42 14.19 0 0 0
08/03/2021
14.19
 37,000 14.11 14.26 14.11 0 0 0
05/03/2021
14.11
 60,700 14.11 14.26 14.11 0 7,000 -0.1
04/03/2021
14.11
 16,500 14.11 14.26 14.11 0 0 0
03/03/2021
14.11
 26,300 14.19 14.34 14.11 0 0 0
02/03/2021
14.19
 42,900 14.19 14.34 14.19 0 0 0
01/03/2021
14.19
 15,000 14.11 14.19 14.11 0 1,600 -0.0
26/02/2021
14.11
 16,400 14.19 14.34 13.95 0 0 0
25/02/2021
14.19
 33,000 14.26 14.34 14.19 0 0 0
24/02/2021
14.26
 62,200 14.34 14.34 14.23 0 0 0
23/02/2021
14.34
 83,700 14.34 14.42 14.30 3,000 0 0.1
22/02/2021
14.34
 30,600 14.34 14.46 14.34 0 0 0
19/02/2021
14.34
 43,400 14.34 14.42 14.26 0 21,600 -0.4
18/02/2021
14.34
 21,100 14.34 14.34 14.34 0 0 0
17/02/2021
14.34
 43,700 14.19 14.58 14.19 500 23,100 -0.4
09/02/2021
14.19
 11,000 14.11 14.34 14.11 0 0 0
08/02/2021
14.11
 31,700 14.38 14.38 14.03 200 0 0.0
05/02/2021
14.38
 13,700 14.30 14.50 14.19 3,000 0 0.1
04/02/2021
14.30
 30,300 14.26 14.34 14.03 0 0 0
03/02/2021
14.26
 57,900 14.07 14.26 13.95 0 0 0
02/02/2021
14.07
 75,400 13.95 14.15 13.71 100 0 0.0
01/02/2021
13.95
 41,800 13.95 14.26 13.55 3,000 6,000 -0.1
29/01/2021
13.95
 16,200 13.55 14.19 12.91 0 2,500 -0.0
28/01/2021
13.55
 207,700 14.42 14.42 13.47 5,000 10,000 -0.1
27/01/2021
14.42
 53,100 15.14 15.14 14.42 700 0 0.0
26/01/2021
15.14
 137,000 15.42 15.94 14.34 5,000 900 0.1
25/01/2021
15.42
 274,500 14.42 15.42 14.46 0 0 0
22/01/2021
14.42
 35,400 14.58 14.82 14.11 0 0 0
21/01/2021
14.58
 48,500 14.23 14.66 14.26 0 1,900 -0.0
20/01/2021
14.23
 80,700 14.34 14.34 13.67 0 12,000 -0.2
19/01/2021
14.34
 37,100 14.78 14.78 14.34 0 500 -0.0
18/01/2021
14.78
 42,700 14.78 14.82 14.70 0 100 -0.0
15/01/2021
14.78
 31,500 14.70 14.82 14.70 4,000 100 0.1
14/01/2021
14.70
 53,800 14.74 14.90 14.70 0 100 -0.0
13/01/2021
14.74
 14,600 14.74 14.82 14.66 0 0 0
12/01/2021
14.74
 33,500 14.82 14.82 14.66 0 0 0
11/01/2021
14.82
 24,600 14.86 14.90 14.78 0 0 0
08/01/2021
14.86
 27,200 14.82 15.22 14.86 700 0 0.0
07/01/2021: Quyền mua cổ phiếu: 55/8 Giá: 10 (Volume + 14.55%, Ratio=0.15)
07/01/2021
14.82
 52,400 14.09 14.82 14.34 0 0 0
06/01/2021
14.09
 107,700 14.13 14.20 14.09 1,100 1,000 0.0
05/01/2021
14.13
 72,100 14.13 14.17 13.94 600 25,600 -0.5
04/01/2021
14.13
 150,200 14.09 14.24 13.87 100 0 0.0
31/12/2020
14.09
 120,740 14.09 14.20 14.02 100 50 0.0
30/12/2020
14.09
 40,310 14.02 14.13 14.02 0 0 0
29/12/2020
14.02
 77,720 14.02 14.09 13.90 0 0 0
28/12/2020
14.02
 64,240 13.94 14.02 13.90 0 5,700 -0.1
25/12/2020
13.94
 97,790 13.64 14.02 13.60 0 0 0
24/12/2020
13.64
 71,740 13.83 13.83 13.53 3,000 2,650 0.0
23/12/2020
13.83
 47,270 13.75 13.83 13.68 0 4,000 -0.1
22/12/2020
13.75
 92,280 13.94 13.94 13.72 0 0 0
21/12/2020
13.94
 43,760 13.87 13.94 13.75 0 0 0
18/12/2020
13.87
 136,810 13.94 13.98 13.83 1,080 0 0.0
17/12/2020
13.94
 120,700 14.02 14.09 13.94 270 0 0.0
16/12/2020
14.02
 307,940 13.98 14.17 13.94 0 0 0
15/12/2020
13.98
 79,110 13.94 14.24 13.98 0 0 0
14/12/2020
13.94
 84,240 14.05 14.09 13.94 0 0 0
11/12/2020
14.05
 47,520 14.02 14.09 13.98 0 0 0
10/12/2020
14.02
 47,520 14.13 14.13 14.02 0 0 0
09/12/2020
14.13
 19,800 14.09 14.20 14.09 0 4,020 -0.1
08/12/2020
14.09
 60,750 14.09 14.20 13.98 0 0 0
07/12/2020
14.09
 17,070 13.94 14.09 13.94 0 60 -0.0
04/12/2020
13.94
 72,010 14.09 14.09 13.90 3,000 0 0.1
03/12/2020
14.09
 15,650 14.13 14.17 13.94 20 0 0.0
02/12/2020
14.13
 17,980 14.17 14.17 13.98 4,290 0 0.1
01/12/2020
14.17
 10,750 14.17 14.17 13.94 0 0 0
30/11/2020
14.17
 25,220 14.17 14.24 13.98 1,140 1,500 -0.0
27/11/2020
14.17
 17,810 14.24 14.24 14.02 3,000 150 0.1
26/11/2020
14.24
 42,070 14.17 14.24 13.90 0 0 0
25/11/2020
14.17
 52,540 14.02 14.20 13.87 0 0 0
24/11/2020
14.02
 20,620 14.17 14.24 14.02 0 0 0
23/11/2020
14.17
 26,940 14.09 14.24 13.87 4,000 4,400 -0.0
20/11/2020
14.09
 32,930 14.32 14.32 13.94 0 0 0
19/11/2020
14.32
 141,460 13.94 14.32 13.53 0 77,420 -1.4
18/11/2020
13.94
 72,280 14.09 14.09 13.87 100 1,080 -0.0
17/11/2020
14.09
 167,710 14.80 14.84 13.79 150 0 0.0
16/11/2020
14.80
 20,750 15.07 15.07 14.80 50 3,000 -0.1
13/11/2020
15.07
 21,960 14.88 15.07 14.84 0 100 -0.0
12/11/2020
14.88
 33,820 14.92 15.18 14.88 0 13,070 -0.3
11/11/2020
14.92
 30,300 15.07 15.07 14.92 0 10,200 -0.2
10/11/2020
15.07
 59,330 15.37 15.37 14.92 0 4,500 -0.1
09/11/2020
15.37
 147,200 15.14 15.37 14.65 0 22,700 -0.5
06/11/2020
15.14
 55,700 14.50 15.14 14.24 0 200 -0.0
05/11/2020
14.50
 114,370 14.47 14.50 13.87 0 52,650 -1.0

Chính sách bảo mật | Điều khoản sử dụng |