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)
04/11/2020
14.47
 62,560 14.47 14.54 14.24 0 11,050 -0.2
03/11/2020
14.47
 17,400 14.24 14.54 13.98 0 200 -0.0
02/11/2020
14.24
 11,930 14.47 14.47 14.09 0 200 -0.0
30/10/2020
14.47
 64,610 14.24 15.22 14.09 0 37,530 -0.7
29/10/2020
14.24
 38,530 14.73 14.73 14.24 0 3,990 -0.1
28/10/2020
14.73
 28,160 14.77 14.77 14.32 0 100 -0.0
27/10/2020
14.77
 42,050 14.80 14.80 13.83 0 13,710 -0.3
26/10/2020
14.80
 37,660 14.99 15.37 14.80 3,800 200 0.1
23/10/2020
14.99
 180,260 14.17 15.14 14.09 0 200 -0.0
22/10/2020
14.17
 121,510 14.92 14.92 14.17 0 0 0
21/10/2020
14.92
 139,680 15.59 15.59 14.69 0 130 -0.0
20/10/2020
15.59
 55,480 15.67 15.67 14.99 0 0 0
19/10/2020
15.67
 24,310 15.67 15.67 15.59 0 0 0
16/10/2020
15.67
 330,330 15.63 16.19 15.63 1,010 0 0.0
15/10/2020
15.63
 72,720 15.67 15.97 15.59 0 14,430 -0.3
14/10/2020
15.67
 88,790 15.74 15.74 15.59 0 25,570 -0.5
13/10/2020
15.74
 32,600 15.74 15.74 15.48 2,900 0 0.1
12/10/2020
15.74
 32,260 15.70 15.82 15.67 0 0 0
09/10/2020
15.70
 27,530 15.74 15.74 15.40 0 0 0
08/10/2020
15.74
 36,520 16.08 16.12 15.48 0 0 0
07/10/2020
16.08
 127,690 16.45 16.45 15.89 0 2,000 -0.0
06/10/2020
16.45
 83,680 16.49 16.49 16.30 0 0 0
05/10/2020
16.49
 55,370 16.49 16.79 16.34 200 0 0.0
02/10/2020
16.49
 206,870 16.57 17.01 16.42 0 5,300 -0.1
01/10/2020
16.57
 129,340 16.42 16.57 16.08 0 16,900 -0.4
30/09/2020
16.42
 77,300 16.30 16.49 16.12 0 13,650 -0.3
29/09/2020
16.30
 63,520 16.49 16.49 16.04 0 10,100 -0.2
28/09/2020
16.49
 60,930 16.34 16.86 16.12 0 2,080 -0.0
25/09/2020
16.34
 61,620 15.97 16.49 16.12 0 1,260 -0.0
24/09/2020
15.97
 154,700 14.99 16.04 14.73 0 0 0
23/09/2020
14.99
 44,830 14.62 14.99 14.62 0 0 0
22/09/2020
14.62
 54,450 14.39 14.99 14.20 0 320 -0.0
21/09/2020
14.39
 32,450 14.32 14.43 14.32 0 12,380 -0.2
18/09/2020
14.32
 8,610 14.39 14.39 13.87 0 0 0
17/09/2020
14.39
 98,120 14.43 14.54 14.09 200 17,300 -0.3
16/09/2020
14.43
 85,330 14.24 14.43 14.17 0 2,500 -0.0
15/09/2020
14.24
 73,910 13.79 14.69 13.87 0 0 0
14/09/2020
13.79
 108,760 12.89 13.79 13.04 0 33,430 -0.6
11/09/2020
12.89
 25,690 12.85 12.93 12.85 0 0 0
10/09/2020
12.85
 63,770 12.74 12.89 12.63 0 38,050 -0.6
09/09/2020
12.74
 12,160 12.93 12.93 12.74 0 12,160 -0.2
08/09/2020
12.93
 59,640 12.70 13.04 12.67 0 41,940 -0.7
07/09/2020
12.70
 21,130 12.70 12.82 12.67 20 10,220 -0.2
04/09/2020
12.70
 27,520 12.74 12.74 12.59 500 8,790 -0.1
03/09/2020
12.74
 37,760 12.67 12.82 12.67 0 37,340 -0.6
01/09/2020
12.67
 34,600 12.67 12.85 12.67 0 32,000 -0.5
31/08/2020
12.67
 49,090 12.70 12.82 12.67 0 39,030 -0.7
28/08/2020
12.70
 23,420 12.74 12.74 12.67 0 19,110 -0.3
27/08/2020
12.74
 27,880 12.74 12.85 12.67 0 18,030 -0.3
26/08/2020
12.74
 32,270 12.67 12.85 12.67 0 30,620 -0.5
25/08/2020
12.67
 72,230 12.74 12.89 12.67 0 59,030 -1.0
24/08/2020
12.74
 48,860 12.70 12.97 12.70 500 32,470 -0.5
21/08/2020
12.70
 5,230 12.70 12.74 12.67 0 3,580 -0.1
20/08/2020
12.70
 3,180 12.74 12.74 12.63 0 90 -0.0
19/08/2020
12.74
 18,560 12.74 12.78 12.74 0 4,100 -0.1
18/08/2020
12.74
 1,530 12.70 12.74 12.70 0 0 0
17/08/2020
12.70
 9,090 12.70 12.74 12.70 2,000 5,000 -0.1
14/08/2020
12.70
 25,240 12.55 12.78 12.48 3,100 9,120 -0.1
13/08/2020
12.55
 43,150 12.59 12.82 12.55 0 43,000 -0.7
12/08/2020
12.59
 2,400 12.82 12.82 12.59 0 0 0
11/08/2020
12.82
 5,010 12.55 12.89 12.52 0 0 0
10/08/2020
12.55
 1,730 12.52 12.74 12.52 0 0 0
07/08/2020
12.52
 38,690 12.52 12.78 12.48 20,550 33,360 -0.2
06/08/2020
12.52
 14,150 12.52 12.97 12.52 0 14,140 -0.2
05/08/2020
12.52
 36,630 12.48 12.89 12.48 0 36,600 -0.6
04/08/2020
12.48
 2,520 12.48 12.59 12.48 0 0 0
03/08/2020
12.48
 16,800 12.44 12.74 12.37 7,800 16,790 -0.1
31/07/2020
12.44
 2,750 12.82 12.85 12.41 0 0 0
30/07/2020
12.82
 1,500 12.89 12.89 12.82 0 0 0
29/07/2020
12.89
 5,060 12.97 12.97 12.37 0 0 0
28/07/2020
12.97
 560 12.52 12.97 12.74 0 0 0
27/07/2020
12.52
 3,030 12.93 12.93 12.52 0 0 0
24/07/2020
12.93
 116,550 12.93 12.97 12.59 0 53,120 -0.9
23/07/2020
12.93
 56,960 12.89 12.93 12.74 800 25,000 -0.4
22/07/2020
12.89
 11,170 12.89 12.89 12.82 0 0 0
21/07/2020
12.89
 6,920 12.82 12.89 12.74 3,030 1,500 0.0
20/07/2020
12.82
 49,410 12.85 12.89 12.78 0 8,750 -0.1
17/07/2020
12.85
 10,470 12.89 12.93 12.74 0 0 0
16/07/2020
12.89
 22,840 12.93 12.93 12.82 0 0 0
15/07/2020
12.93
 29,600 13.04 13.04 12.85 0 60 -0.0
14/07/2020
13.04
 6,810 13.08 13.08 13.04 0 0 0
13/07/2020
13.08
 6,520 13.08 13.08 12.85 2,500 3,500 -0.0
10/07/2020
13.08
 39,160 12.97 13.08 12.97 0 0 0
09/07/2020
12.97
 26,050 12.93 12.97 12.93 700 0 0.0
08/07/2020
12.93
 28,880 12.89 12.93 12.89 11,300 0 0.2
07/07/2020
12.89
 31,060 12.89 12.89 12.82 7,000 0 0.1
06/07/2020
12.89
 7,200 13.19 13.19 12.89 0 6,400 -0.1
03/07/2020
13.19
 17,010 13.12 13.19 12.89 11,500 10,000 0.0
02/07/2020
13.12
 10,110 13.04 13.12 13.04 0 0 0
01/07/2020
13.04
 13,210 13.19 13.34 13.04 9,730 0 0.2
30/06/2020
13.19
 5,030 13.04 13.87 13.12 0 0 0
29/06/2020
13.04
 4,800 12.97 13.04 13.00 3,800 0 0.1
26/06/2020
12.97
 15,200 13.00 13.04 12.97 0 0 0
25/06/2020
13.00
 770 13.04 13.15 12.97 0 100 -0.0
24/06/2020
13.04
 500 13.12 13.12 13.04 0 0 0
23/06/2020
13.12
 9,400 13.23 13.23 13.04 0 0 0
22/06/2020
13.23
 2,100 13.23 13.23 13.23 0 0 0
19/06/2020
13.23
 4,700 13.15 13.23 13.19 0 0 0
18/06/2020
13.15
 240 13.12 13.15 12.85 0 0 0
17/06/2020
13.12
 50 13.12 13.12 13.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |