CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43
-0.45
(-1.04%)
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
(2026-02-23) 		-0.30 -0.69% 271,700 -15,400 -0.7
43
43.60
43.45
2 tháng
(2026-01-19) 		-0.15 -0.34% 871,400 -9,800 -0.4
43
43.65
43.45
3 tháng
(2025-12-18) 		0.29 0.68% 1,025,900 -2,700 -0.1
43
43.65
43.45
6 tháng
(2025-09-19) 		-1.54 -3.43% 2,483,300 -712,600 -30.9
40.73
44.84
43.45
12 tháng
(2025-03-24) 		-5.80 -11.82% 6,302,500 -2,761,358 -125.7
40.73
49.57
43.45
24 tháng
(2024-03-28) 		-0.75 -1.71% 10,043,000 -2,915,517 -133.4
39.69
50.03
43.45
36 tháng
(2023-04-03) 		10.44 31.77% 17,760,600 -2,176,117 -105.7
32.86
50.03
43.45
60 tháng
(2021-04-13) 		27.66 176.85% 79,894,400 -2,579,350 -113.4
15.24
50.03
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2020
12.66
 36,630 12.63 13.04 12.63 0 36,600 -0.6
04/08/2020
12.63
 2,520 12.63 12.74 12.63 0 0 0
03/08/2020
12.63
 16,800 12.59 12.89 12.51 7,800 16,790 -0.1
31/07/2020
12.59
 2,750 12.97 13.00 12.55 0 0 0
30/07/2020
12.97
 1,500 13.04 13.04 12.97 0 0 0
29/07/2020
13.04
 5,060 13.12 13.12 12.51 0 0 0
28/07/2020
13.12
 560 12.66 13.12 12.89 0 0 0
27/07/2020
12.66
 3,030 13.08 13.08 12.66 0 0 0
24/07/2020
13.08
 116,550 13.08 13.12 12.74 0 53,120 -0.9
23/07/2020
13.08
 56,960 13.04 13.08 12.89 800 25,000 -0.4
22/07/2020
13.04
 11,170 13.04 13.04 12.97 0 0 0
21/07/2020
13.04
 6,920 12.97 13.04 12.89 3,030 1,500 0.0
20/07/2020
12.97
 49,410 13.00 13.04 12.93 0 8,750 -0.1
17/07/2020
13.00
 10,470 13.04 13.08 12.89 0 0 0
16/07/2020
13.04
 22,840 13.08 13.08 12.97 0 0 0
15/07/2020
13.08
 29,600 13.19 13.19 13.00 0 60 -0.0
14/07/2020
13.19
 6,810 13.23 13.23 13.19 0 0 0
13/07/2020
13.23
 6,520 13.23 13.23 13.00 2,500 3,500 -0.0
10/07/2020
13.23
 39,160 13.12 13.23 13.12 0 0 0
09/07/2020
13.12
 26,050 13.08 13.12 13.08 700 0 0.0
08/07/2020
13.08
 28,880 13.04 13.08 13.04 11,300 0 0.2
07/07/2020
13.04
 31,060 13.04 13.04 12.97 7,000 0 0.1
06/07/2020
13.04
 7,200 13.35 13.35 13.04 0 6,400 -0.1
03/07/2020
13.35
 17,010 13.27 13.35 13.04 11,500 10,000 0.0
02/07/2020
13.27
 10,110 13.19 13.27 13.19 0 0 0
01/07/2020
13.19
 13,210 13.35 13.50 13.19 9,730 0 0.2
30/06/2020
13.35
 5,030 13.19 14.03 13.27 0 0 0
29/06/2020
13.19
 4,800 13.12 13.19 13.16 3,800 0 0.1
26/06/2020
13.12
 15,200 13.16 13.19 13.12 0 0 0
25/06/2020
13.16
 770 13.19 13.31 13.12 0 100 -0.0
24/06/2020
13.19
 500 13.27 13.27 13.19 0 0 0
23/06/2020
13.27
 9,400 13.38 13.38 13.19 0 0 0
22/06/2020
13.38
 2,100 13.38 13.38 13.38 0 0 0
19/06/2020
13.38
 4,700 13.31 13.38 13.35 0 0 0
18/06/2020
13.31
 240 13.27 13.31 13.00 0 0 0
17/06/2020
13.27
 50 13.27 13.27 13.27 0 0 0
16/06/2020
13.27
 1,060 13.27 13.35 13.12 0 0 0
15/06/2020
13.27
 12,010 13.35 13.35 13.12 0 0 0
12/06/2020
13.35
 3,720 13.35 13.35 12.89 0 0 0
11/06/2020
13.35
 28,010 13.27 13.54 13.35 0 0 0
10/06/2020
13.27
 10,920 13.42 13.61 13.19 0 10,860 -0.2
09/06/2020
13.42
 15,790 13.35 13.42 13.35 480 20 0.0
08/06/2020
13.35
 23,600 13.35 13.65 12.93 12,400 7,270 0.1
05/06/2020
13.35
 38,020 13.35 13.50 12.89 0 7,260 -0.1
04/06/2020
13.35
 12,710 13.35 13.38 13.35 0 7,260 -0.1
03/06/2020
13.35
 16,860 13.35 13.35 13.27 0 7,260 -0.1
02/06/2020
13.35
 8,910 13.35 13.61 13.35 0 7,260 -0.1
01/06/2020
13.35
 56,200 13.42 13.61 13.27 31,770 41,260 -0.2
29/05/2020
13.42
 15,180 13.38 13.73 13.42 2,200 13,260 -0.2
28/05/2020
13.38
 27,860 13.31 13.65 13.38 0 26,260 -0.5
27/05/2020
13.31
 14,910 13.69 14.03 13.31 0 14,010 -0.2
26/05/2020
13.69
 26,760 14.26 14.41 13.69 0 14,260 -0.3
25/05/2020
14.26
 13,380 13.54 14.26 13.57 12,010 3,800 0.2
22/05/2020
13.54
 5,670 13.54 13.69 13.54 0 700 -0.0
21/05/2020
13.54
 5,840 13.50 13.84 13.54 0 4,840 -0.1
20/05/2020
13.50
 9,590 13.42 13.84 13.50 0 5,840 -0.1
19/05/2020
13.42
 5,250 13.50 13.65 13.42 0 4,840 -0.1
18/05/2020
13.50
 9,300 13.46 14.03 13.50 0 5,840 -0.1
15/05/2020
13.46
 9,090 13.46 13.65 13.46 0 5,840 -0.1
14/05/2020
13.46
 6,130 13.73 13.88 13.46 0 4,840 -0.1
13/05/2020
13.73
 7,170 13.73 13.80 13.69 0 5,840 -0.1
12/05/2020
13.73
 148,120 13.65 14.22 13.61 0 20,540 -0.4
11/05/2020
13.65
 9,950 13.54 14.26 13.54 0 6,540 -0.1
08/05/2020
13.54
 13,450 13.54 13.80 13.54 3,200 6,140 -0.1
07/05/2020
13.54
 301,830 13.35 14.26 13.35 0 38,840 -0.7
06/05/2020
13.35
 8,800 13.42 13.73 13.35 0 5,850 -0.1
05/05/2020
13.42
 26,850 13.27 13.76 13.27 0 4,840 -0.1
04/05/2020
13.27
 11,180 13.27 13.76 13.27 100 4,840 -0.1
29/04/2020
13.27
 19,780 13.42 13.50 13.27 30 19,780 -0.3
28/04/2020
13.42
 12,320 13.50 13.65 13.42 0 4,840 -0.1
27/04/2020
13.50
 8,480 13.27 13.76 13.50 0 4,840 -0.1
24/04/2020
13.27
 4,840 13.57 13.57 13.27 0 4,840 -0.1
23/04/2020
13.57
 14,470 13.54 13.80 13.54 9,330 4,840 0.1
22/04/2020
13.54
 9,280 13.12 13.65 13.54 0 4,840 -0.1
21/04/2020
13.12
 5,440 13.65 13.80 13.12 0 4,840 -0.1
20/04/2020
13.65
 24,210 13.57 14.03 13.57 100 4,840 -0.1
17/04/2020
13.57
 15,800 13.27 14.18 13.57 0 4,840 -0.1
16/04/2020
13.27
 18,310 12.89 13.65 13.04 0 12,710 -0.2
15/04/2020
12.89
 12,630 12.74 13.61 12.74 0 4,840 -0.1
14/04/2020
12.74
 23,010 13.27 13.42 12.74 0 20,520 -0.3
13/04/2020
13.27
 5,300 13.19 13.27 13.04 100 0 0.0
10/04/2020
13.19
 9,060 12.82 13.19 12.85 0 4,990 -0.1
09/04/2020
12.82
 17,400 13.04 13.76 12.82 0 14,990 -0.3
08/04/2020
13.04
 12,810 13.08 13.27 13.04 0 12,190 -0.2
07/04/2020
13.08
 6,450 13.57 14.29 13.08 3,600 4,840 -0.0
06/04/2020
13.57
 5,790 12.74 13.61 13.19 0 4,840 -0.1
03/04/2020
12.74
 30,230 12.51 13.27 12.51 0 14,840 -0.2
01/04/2020
12.51
 10,740 13.19 13.91 12.51 0 10,730 -0.2
31/03/2020
13.19
 23,270 14.14 14.71 13.19 0 16,950 -0.3
30/03/2020
14.14
 5,180 14.71 14.71 13.69 90 5,170 -0.1
27/03/2020
14.71
 12,220 14.37 14.75 14.18 9,000 190 0.2
26/03/2020
14.37
 1,320 13.65 14.37 13.65 200 0 0.0
25/03/2020
13.65
 360 13.57 14.26 13.65 0 0 0
24/03/2020
13.57
 18,770 14.41 14.41 13.42 0 14,310 -0.3
23/03/2020
14.41
 16,210 15.17 15.17 14.41 1,500 11,170 -0.2
20/03/2020
15.17
 6,960 15.13 15.92 14.45 100 0 0.0
19/03/2020
15.13
 9,980 14.26 15.13 14.03 0 1,030 -0.0
18/03/2020
14.26
 2,090 14.10 14.86 14.10 0 1,030 -0.0
17/03/2020
14.10
 49,440 14.79 15.43 14.03 0 45,500 -0.8
16/03/2020
14.79
 3,000 15.62 15.62 14.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |