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)
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
04/12/2019
17.07
 30,060 16.83 17.07 16.68 100 650 -0.0
03/12/2019
16.83
 4,460 17.07 17.07 16.83 600 0 0.0
02/12/2019
17.07
 1,610 16.68 17.07 16.68 110 0 0.0
29/11/2019
16.68
 24,830 17.61 17.61 16.68 1,800 24,300 -0.5
28/11/2019
17.61
 32,270 16.76 17.76 17.07 2,550 11,110 -0.2
27/11/2019
16.76
 10,140 16.68 17.03 16.76 3,740 6,920 -0.1
26/11/2019
16.68
 27,190 15.98 16.68 15.98 0 0 0
25/11/2019
15.98
 12,470 15.28 15.98 15.90 0 0 0
22/11/2019
15.28
 28,960 15.44 16.41 15.28 3,010 4,430 -0.0
21/11/2019
15.44
 1,760 15.28 16.29 15.24 0 0 0
20/11/2019
15.28
 9,810 16.29 16.29 15.28 0 0 0
19/11/2019
16.29
 4,000 16.06 16.29 16.14 0 0 0
18/11/2019
16.06
 2,640 16.21 16.21 16.06 0 0 0
15/11/2019
16.21
 36,960 15.75 16.80 14.89 0 4,000 -0.1
14/11/2019
15.75
 600 14.89 15.75 15.13 0 0 0
13/11/2019
14.89
 10 15.83 15.83 14.89 0 0 0
12/11/2019
15.83
 5,560 14.89 15.90 15.83 5,260 0 0.1
11/11/2019
14.89
 10 15.13 15.13 14.89 0 0 0
08/11/2019
15.13
 0 15.13 15.13 15.13 0 0 0
07/11/2019
15.13
 3,330 15.28 16.06 15.13 0 0 0
06/11/2019
15.28
 1,560 14.89 15.28 14.89 0 0 0
05/11/2019
14.89
 0 14.89 14.89 14.89 0 0 0
04/11/2019
14.89
 0 14.89 14.89 14.89 0 0 0
01/11/2019
14.89
 720 14.82 15.13 14.82 0 0 0
31/10/2019
14.82
 7,110 14.82 14.97 14.82 0 6,720 -0.1
30/10/2019
14.82
 3,920 14.82 14.97 14.82 0 3,410 -0.1
29/10/2019
14.82
 10 14.89 14.89 14.82 0 0 0
28/10/2019
14.89
 16,230 15.05 15.13 14.89 0 0 0
25/10/2019
15.05
 8,200 14.74 15.13 15.05 0 0 0
24/10/2019
14.74
 10 15.20 15.20 14.74 0 0 0
23/10/2019
15.20
 1,000 15.36 15.36 15.20 0 0 0
22/10/2019
15.36
 500 15.36 15.36 15.36 0 0 0
21/10/2019
15.36
 5,580 15.05 15.36 15.09 0 0 0
18/10/2019
15.05
 38,430 14.97 15.05 15.05 0 0 0
17/10/2019
14.97
 35,170 14.97 15.05 14.97 12,190 0 0.2
16/10/2019
14.97
 8,100 14.97 14.97 14.97 8,100 0 0.2
15/10/2019
14.97
 21,660 14.97 15.01 14.97 0 0 0
14/10/2019
14.97
 22,150 14.74 15.05 14.82 0 20,500 -0.4
11/10/2019
14.74
 0 14.74 14.74 14.74 0 0 0
10/10/2019
14.74
 0 14.74 14.74 14.74 0 0 0
09/10/2019
14.74
 1,050 14.74 14.86 14.74 40 0 0.0
08/10/2019
14.74
 34,500 15.01 15.01 14.74 0 30,500 -0.6
07/10/2019
15.01
 25,570 15.01 15.01 15.01 0 100 -0.0
04/10/2019
15.01
 9,880 15.01 15.01 15.01 0 0 0
03/10/2019
15.01
 94,450 14.82 15.05 15.01 0 0 0
02/10/2019
14.82
 0 14.82 14.82 14.82 0 0 0
01/10/2019
14.82
 8,000 15.01 15.01 14.82 0 8,000 -0.2
30/09/2019
15.01
 7,850 14.82 15.01 14.74 5,800 0 0.1
27/09/2019
14.82
 3,000 14.82 14.82 14.82 3,000 0 0.1
26/09/2019
14.82
 12,920 14.82 14.82 14.82 0 0 0
25/09/2019
14.82
 50,060 15.09 15.09 14.82 20,000 0 0.4
24/09/2019
15.09
 24,000 14.82 15.09 14.82 23,000 0 0.4
23/09/2019
14.82
 2,580 14.97 14.97 14.82 0 0 0
20/09/2019
14.97
 10 14.82 14.97 14.97 0 0 0
19/09/2019
14.82
 500 14.74 14.82 14.82 0 0 0
18/09/2019
14.74
 37,580 14.74 14.74 14.74 10,000 0 0.2
17/09/2019
14.74
 7,300 14.74 14.74 14.74 0 0 0
16/09/2019
14.74
 6,010 14.39 14.74 14.39 0 0 0
13/09/2019
14.39
 4,450 14.74 14.89 14.39 2,000 1,000 0.0
12/09/2019
14.74
 280 14.39 14.74 14.74 0 0 0
11/09/2019
14.39
 8,010 14.66 14.74 14.39 0 0 0
10/09/2019
14.66
 2,760 14.39 14.97 14.39 0 1,190 -0.0
09/09/2019
14.39
 9,230 14.89 14.89 14.39 0 0 0
06/09/2019
14.89
 58,000 14.89 14.89 14.89 0 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |