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)
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
05/05/2020
13.73
 26,850 13.58 14.08 13.58 0 4,840 -0.1
04/05/2020
13.58
 11,180 13.58 14.08 13.58 100 4,840 -0.1
29/04/2020
13.58
 19,780 13.73 13.81 13.58 30 19,780 -0.3
28/04/2020
13.73
 12,320 13.81 13.96 13.73 0 4,840 -0.1
27/04/2020
13.81
 8,480 13.58 14.08 13.81 0 4,840 -0.1
24/04/2020
13.58
 4,840 13.89 13.89 13.58 0 4,840 -0.1
23/04/2020
13.89
 14,470 13.85 14.12 13.85 9,330 4,840 0.1
22/04/2020
13.85
 9,280 13.42 13.96 13.85 0 4,840 -0.1
21/04/2020
13.42
 5,440 13.96 14.12 13.42 0 4,840 -0.1
20/04/2020
13.96
 24,210 13.89 14.35 13.89 100 4,840 -0.1
17/04/2020
13.89
 15,800 13.58 14.51 13.89 0 4,840 -0.1
16/04/2020
13.58
 18,310 13.19 13.96 13.34 0 12,710 -0.2
15/04/2020
13.19
 12,630 13.03 13.92 13.03 0 4,840 -0.1
14/04/2020
13.03
 23,010 13.58 13.73 13.03 0 20,520 -0.3
13/04/2020
13.58
 5,300 13.50 13.58 13.34 100 0 0.0
10/04/2020
13.50
 9,060 13.11 13.50 13.15 0 4,990 -0.1
09/04/2020
13.11
 17,400 13.34 14.08 13.11 0 14,990 -0.3
08/04/2020
13.34
 12,810 13.38 13.58 13.34 0 12,190 -0.2
07/04/2020
13.38
 6,450 13.89 14.62 13.38 3,600 4,840 -0.0
06/04/2020
13.89
 5,790 13.03 13.92 13.50 0 4,840 -0.1
03/04/2020
13.03
 30,230 12.80 13.58 12.80 0 14,840 -0.2
01/04/2020
12.80
 10,740 13.50 14.24 12.80 0 10,730 -0.2
31/03/2020
13.50
 23,270 14.47 15.05 13.50 0 16,950 -0.3
30/03/2020
14.47
 5,180 15.05 15.05 14.00 90 5,170 -0.1
27/03/2020
15.05
 12,220 14.70 15.09 14.51 9,000 190 0.2
26/03/2020
14.70
 1,320 13.96 14.70 13.96 200 0 0.0
25/03/2020
13.96
 360 13.89 14.58 13.96 0 0 0
24/03/2020
13.89
 18,770 14.74 14.74 13.73 0 14,310 -0.3
23/03/2020
14.74
 16,210 15.52 15.52 14.74 1,500 11,170 -0.2
20/03/2020
15.52
 6,960 15.48 16.29 14.78 100 0 0.0
19/03/2020
15.48
 9,980 14.58 15.48 14.35 0 1,030 -0.0
18/03/2020
14.58
 2,090 14.43 15.20 14.43 0 1,030 -0.0
17/03/2020
14.43
 49,440 15.13 15.79 14.35 0 45,500 -0.8
16/03/2020
15.13
 3,000 15.98 15.98 15.13 0 0 0
13/03/2020
15.98
 9,550 16.68 16.68 15.52 0 5,200 -0.1
12/03/2020
16.68
 887,970 16.68 16.68 15.67 0 70,410 -1.5
11/03/2020
16.68
 38,490 16.60 16.68 15.48 0 33,100 -0.7
10/03/2020
16.60
 16,010 16.33 16.76 16.60 0 1,000 -0.0
09/03/2020
16.33
 128,700 16.29 16.76 16.29 0 35,200 -0.7
06/03/2020
16.29
 18,640 16.99 17.07 16.29 0 9,410 -0.2
05/03/2020
16.99
 0 16.99 16.99 16.99 0 0 0
04/03/2020
16.99
 30,560 16.91 17.07 16.91 0 0 0
03/03/2020
16.91
 24,030 16.91 17.14 16.91 0 0 0
02/03/2020
16.91
 1,520 16.91 16.91 16.91 0 0 0
28/02/2020
16.91
 34,380 16.91 17.45 16.91 3,600 17,480 -0.3
27/02/2020
16.91
 13,000 16.83 17.65 16.83 0 12,220 -0.3
26/02/2020
16.83
 0 16.83 16.83 16.83 0 0 0
25/02/2020
16.83
 18,550 16.76 17.07 16.76 0 9,150 -0.2
24/02/2020
16.76
 8,000 16.76 16.76 16.06 0 0 0
21/02/2020
16.76
 3,300 16.68 16.76 16.76 0 0 0
20/02/2020
16.68
 950 16.60 16.68 16.52 0 0 0
19/02/2020
16.60
 10 16.60 16.60 16.60 0 0 0
18/02/2020
16.60
 30 16.60 16.60 16.60 0 0 0
17/02/2020
16.60
 21,060 16.68 17.07 16.60 2,000 11,150 -0.2
14/02/2020
16.68
 200 16.45 16.68 16.68 0 0 0
13/02/2020
16.45
 10,440 16.45 17.07 16.45 0 100 -0.0
12/02/2020
16.45
 10,630 16.33 16.60 16.29 0 10,230 -0.2
11/02/2020
16.33
 51,160 16.33 16.60 16.33 0 51,160 -1.1
10/02/2020
16.33
 18,700 16.33 16.68 16.33 0 17,200 -0.4
07/02/2020
16.33
 8,730 16.45 17.45 16.33 0 8,700 -0.2
06/02/2020
16.45
 6,830 16.29 17.14 16.29 0 5,320 -0.1
05/02/2020
16.29
 6,470 16.29 17.07 16.29 0 6,000 -0.1
04/02/2020
16.29
 520 17.07 17.07 16.29 0 100 -0.0
03/02/2020
17.07
 4,130 16.52 17.07 16.17 120 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |