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)
26/01/2021
14.61
 137,000 14.88 15.38 13.85 5,000 900 0.1
25/01/2021
14.88
 274,500 13.92 14.88 13.96 0 0 0
22/01/2021
13.92
 35,400 14.08 14.31 13.61 0 0 0
21/01/2021
14.08
 48,500 13.73 14.15 13.77 0 1,900 -0.0
20/01/2021
13.73
 80,700 13.85 13.85 13.19 0 12,000 -0.2
19/01/2021
13.85
 37,100 14.27 14.27 13.85 0 500 -0.0
18/01/2021
14.27
 42,700 14.27 14.31 14.19 0 100 -0.0
15/01/2021
14.27
 31,500 14.19 14.31 14.19 4,000 100 0.1
14/01/2021
14.19
 53,800 14.23 14.38 14.19 0 100 -0.0
13/01/2021
14.23
 14,600 14.23 14.31 14.15 0 0 0
12/01/2021
14.23
 33,500 14.31 14.31 14.15 0 0 0
11/01/2021
14.31
 24,600 14.35 14.38 14.27 0 0 0
08/01/2021
14.35
 27,200 14.31 14.69 14.35 700 0 0.0
07/01/2021: Quyền mua cổ phiếu: 55/8 Giá: 10 (Volume + 14.55%, Ratio=0.15)
07/01/2021
14.31
 52,400 13.60 14.31 13.85 0 0 0
06/01/2021
13.60
 107,700 13.64 13.71 13.60 1,100 1,000 0.0
05/01/2021
13.64
 72,100 13.64 13.67 13.46 600 25,600 -0.5
04/01/2021
13.64
 150,200 13.60 13.75 13.38 100 0 0.0
31/12/2020
13.60
 120,740 13.60 13.71 13.53 100 50 0.0
30/12/2020
13.60
 40,310 13.53 13.64 13.53 0 0 0
29/12/2020
13.53
 77,720 13.53 13.60 13.42 0 0 0
28/12/2020
13.53
 64,240 13.46 13.53 13.42 0 5,700 -0.1
25/12/2020
13.46
 97,790 13.17 13.53 13.13 0 0 0
24/12/2020
13.17
 71,740 13.35 13.35 13.06 3,000 2,650 0.0
23/12/2020
13.35
 47,270 13.28 13.35 13.20 0 4,000 -0.1
22/12/2020
13.28
 92,280 13.46 13.46 13.24 0 0 0
21/12/2020
13.46
 43,760 13.38 13.46 13.28 0 0 0
18/12/2020
13.38
 136,810 13.46 13.49 13.35 1,080 0 0.0
17/12/2020
13.46
 120,700 13.53 13.60 13.46 270 0 0.0
16/12/2020
13.53
 307,940 13.49 13.67 13.46 0 0 0
15/12/2020
13.49
 79,110 13.46 13.75 13.49 0 0 0
14/12/2020
13.46
 84,240 13.56 13.60 13.46 0 0 0
11/12/2020
13.56
 47,520 13.53 13.60 13.49 0 0 0
10/12/2020
13.53
 47,520 13.64 13.64 13.53 0 0 0
09/12/2020
13.64
 19,800 13.60 13.71 13.60 0 4,020 -0.1
08/12/2020
13.60
 60,750 13.60 13.71 13.49 0 0 0
07/12/2020
13.60
 17,070 13.46 13.60 13.46 0 60 -0.0
04/12/2020
13.46
 72,010 13.60 13.60 13.42 3,000 0 0.1
03/12/2020
13.60
 15,650 13.64 13.67 13.46 20 0 0.0
02/12/2020
13.64
 17,980 13.67 13.67 13.49 4,290 0 0.1
01/12/2020
13.67
 10,750 13.67 13.67 13.46 0 0 0
30/11/2020
13.67
 25,220 13.67 13.75 13.49 1,140 1,500 -0.0
27/11/2020
13.67
 17,810 13.75 13.75 13.53 3,000 150 0.1
26/11/2020
13.75
 42,070 13.67 13.75 13.42 0 0 0
25/11/2020
13.67
 52,540 13.53 13.71 13.38 0 0 0
24/11/2020
13.53
 20,620 13.67 13.75 13.53 0 0 0
23/11/2020
13.67
 26,940 13.60 13.75 13.38 4,000 4,400 -0.0
20/11/2020
13.60
 32,930 13.82 13.82 13.46 0 0 0
19/11/2020
13.82
 141,460 13.46 13.82 13.06 0 77,420 -1.4
18/11/2020
13.46
 72,280 13.60 13.60 13.38 100 1,080 -0.0
17/11/2020
13.60
 167,710 14.29 14.32 13.31 150 0 0.0
16/11/2020
14.29
 20,750 14.54 14.54 14.29 50 3,000 -0.1
13/11/2020
14.54
 21,960 14.36 14.54 14.32 0 100 -0.0
12/11/2020
14.36
 33,820 14.40 14.65 14.36 0 13,070 -0.3
11/11/2020
14.40
 30,300 14.54 14.54 14.40 0 10,200 -0.2
10/11/2020
14.54
 59,330 14.83 14.83 14.40 0 4,500 -0.1
09/11/2020
14.83
 147,200 14.61 14.83 14.14 0 22,700 -0.5
06/11/2020
14.61
 55,700 14.00 14.61 13.75 0 200 -0.0
05/11/2020
14.00
 114,370 13.96 14.00 13.38 0 52,650 -1.0
04/11/2020
13.96
 62,560 13.96 14.04 13.75 0 11,050 -0.2
03/11/2020
13.96
 17,400 13.75 14.04 13.49 0 200 -0.0
02/11/2020
13.75
 11,930 13.96 13.96 13.60 0 200 -0.0
30/10/2020
13.96
 64,610 13.75 14.69 13.60 0 37,530 -0.7
29/10/2020
13.75
 38,530 14.22 14.22 13.75 0 3,990 -0.1
28/10/2020
14.22
 28,160 14.25 14.25 13.82 0 100 -0.0
27/10/2020
14.25
 42,050 14.29 14.29 13.35 0 13,710 -0.3
26/10/2020
14.29
 37,660 14.47 14.83 14.29 3,800 200 0.1
23/10/2020
14.47
 180,260 13.67 14.61 13.60 0 200 -0.0
22/10/2020
13.67
 121,510 14.40 14.40 13.67 0 0 0
21/10/2020
14.40
 139,680 15.05 15.05 14.18 0 130 -0.0
20/10/2020
15.05
 55,480 15.12 15.12 14.47 0 0 0
19/10/2020
15.12
 24,310 15.12 15.12 15.05 0 0 0
16/10/2020
15.12
 330,330 15.08 15.63 15.08 1,010 0 0.0
15/10/2020
15.08
 72,720 15.12 15.41 15.05 0 14,430 -0.3
14/10/2020
15.12
 88,790 15.19 15.19 15.05 0 25,570 -0.5
13/10/2020
15.19
 32,600 15.19 15.19 14.94 2,900 0 0.1
12/10/2020
15.19
 32,260 15.16 15.27 15.12 0 0 0
09/10/2020
15.16
 27,530 15.19 15.19 14.87 0 0 0
08/10/2020
15.19
 36,520 15.52 15.55 14.94 0 0 0
07/10/2020
15.52
 127,690 15.88 15.88 15.34 0 2,000 -0.0
06/10/2020
15.88
 83,680 15.92 15.92 15.74 0 0 0
05/10/2020
15.92
 55,370 15.92 16.21 15.77 200 0 0.0
02/10/2020
15.92
 206,870 15.99 16.42 15.84 0 5,300 -0.1
01/10/2020
15.99
 129,340 15.84 15.99 15.52 0 16,900 -0.4
30/09/2020
15.84
 77,300 15.74 15.92 15.55 0 13,650 -0.3
29/09/2020
15.74
 63,520 15.92 15.92 15.48 0 10,100 -0.2
28/09/2020
15.92
 60,930 15.77 16.28 15.55 0 2,080 -0.0
25/09/2020
15.77
 61,620 15.41 15.92 15.55 0 1,260 -0.0
24/09/2020
15.41
 154,700 14.47 15.48 14.22 0 0 0
23/09/2020
14.47
 44,830 14.11 14.47 14.11 0 0 0
22/09/2020
14.11
 54,450 13.89 14.47 13.71 0 320 -0.0
21/09/2020
13.89
 32,450 13.82 13.93 13.82 0 12,380 -0.2
18/09/2020
13.82
 8,610 13.89 13.89 13.38 0 0 0
17/09/2020
13.89
 98,120 13.93 14.04 13.60 200 17,300 -0.3
16/09/2020
13.93
 85,330 13.75 13.93 13.67 0 2,500 -0.0
15/09/2020
13.75
 73,910 13.31 14.18 13.38 0 0 0
14/09/2020
13.31
 108,760 12.44 13.31 12.59 0 33,430 -0.6
11/09/2020
12.44
 25,690 12.41 12.48 12.41 0 0 0
10/09/2020
12.41
 63,770 12.30 12.44 12.19 0 38,050 -0.6
09/09/2020
12.30
 12,160 12.48 12.48 12.30 0 12,160 -0.2
08/09/2020
12.48
 59,640 12.26 12.59 12.23 0 41,940 -0.7

Chính sách bảo mật | Điều khoản sử dụng |