CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.80
-0.40
(-0.90%)
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
(2025-11-05) 		0.24 0.54% 400,800 -26,900 -1.2
43.50
44.75
43.80
2 tháng
(2025-10-06) 		-1.57 -3.43% 1,379,600 -712,600 -30.9
41.66
45.77
43.80
3 tháng
(2025-09-08) 		-1.62 -3.54% 1,616,900 -718,200 -31.1
41.66
45.87
43.80
6 tháng
(2025-06-09) 		-2.72 -5.80% 4,515,500 -2,538,500 -115.3
41.66
47.79
43.80
12 tháng
(2024-12-10) 		-2.71 -5.78% 6,045,100 -2,815,331 -128.4
41.66
51.18
43.80
24 tháng
(2023-12-18) 		5.07 12.96% 10,597,000 -3,012,317 -137.6
39.13
51.18
43.80
36 tháng
(2022-12-21) 		17.21 63.78% 19,644,300 -1,788,577 -89.9
26.86
51.18
43.80
60 tháng
(2020-12-31) 		29.62 203.07% 83,130,640 -2,604,800 -113.8
14.02
51.18
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
16.52
 8,600 16.52 16.52 16.52 0 0 0
30/01/2020
16.52
 270 16.45 17.53 16.52 260 0 0.0
22/01/2020
16.45
 3,130 17.42 17.45 16.45 0 3,110 -0.1
21/01/2020
17.42
 2,220 17.38 17.84 17.42 0 0 0
20/01/2020
17.38
 24,770 17.38 17.76 17.38 1,200 0 0.0
17/01/2020
17.38
 18,120 17.38 17.76 17.14 0 0 0
16/01/2020
17.38
 17,550 16.91 17.38 16.91 0 1,340 -0.0
15/01/2020
16.91
 100 16.02 16.91 16.91 0 100 -0.0
14/01/2020
16.02
 63,350 16.91 17.07 15.86 0 59,100 -1.3
13/01/2020
16.91
 5,520 16.87 17.07 16.91 0 0 0
10/01/2020
16.87
 0 16.87 16.87 16.87 0 0 0
09/01/2020
16.87
 1,390 17.38 17.73 16.87 0 0 0
08/01/2020
17.38
 100 17.22 17.38 17.38 100 0 0.0
07/01/2020
17.22
 16,500 17.30 17.30 17.22 0 1,500 -0.0
06/01/2020
17.30
 14,490 17.22 17.30 17.11 0 0 0
03/01/2020
17.22
 7,450 16.76 17.22 16.80 0 0 0
02/01/2020
16.76
 32,700 17.07 17.22 16.76 0 0 0
31/12/2019
17.07
 16,380 17.07 17.14 17.07 10 0 0.0
30/12/2019
17.07
 53,340 16.99 17.26 17.07 3,550 8,140 -0.1
27/12/2019
16.99
 9,580 17.61 17.61 16.99 0 4,500 -0.1
26/12/2019
17.61
 22,100 17.07 17.76 17.30 0 13,500 -0.3
25/12/2019
17.07
 9,970 17.30 17.65 16.10 500 5,620 -0.1
24/12/2019
17.30
 14,620 17.30 17.53 17.30 3,550 8,140 -0.1
23/12/2019
17.30
 19,740 17.30 17.45 17.30 90 3,500 -0.1
20/12/2019
17.30
 31,250 17.30 17.38 17.30 0 21,000 -0.5
19/12/2019
17.30
 10,500 17.07 17.30 17.14 0 1,300 -0.0
18/12/2019
17.07
 7,950 16.76 17.65 16.76 720 7,700 -0.2
17/12/2019
16.76
 53,920 17.30 17.30 16.76 1,200 17,100 -0.4
16/12/2019
17.30
 12,670 16.99 17.30 17.07 460 11,580 -0.2
13/12/2019
16.99
 31,060 16.91 17.45 16.91 0 8,800 -0.2
12/12/2019
16.91
 10,170 16.80 16.91 16.80 5,050 10,000 -0.1
11/12/2019
16.80
 15,030 16.68 17.14 16.80 40 14,180 -0.3
10/12/2019
16.68
 22,950 17.07 17.07 16.68 8,700 0 0.2
09/12/2019
17.07
 20,000 16.72 17.30 17.07 1,960 0 0.0
06/12/2019
16.72
 13,810 16.68 16.99 16.68 100 1,600 -0.0
05/12/2019
16.68
 62,320 17.07 17.07 16.68 200 13,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |