CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
0.20
(0.49%)
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
(2026-08-17) 		-0.50 -1.20% 104,200 -2,311 0
41
41.80
41.20
2 tháng
(2026-07-16) 		0.03 0.07% 255,000 -12,211 0
40.92
42.08
41.20
3 tháng
(2026-06-16) 		-0.12 -0.29% 330,200 -22,271 0
40.78
42.08
41.20
6 tháng
(2026-03-18) 		-0.45 -1.10% 747,600 -16,125 -0.3
40.78
42.08
41.20
12 tháng
(2025-09-19) 		-1.78 -4.15% 3,230,900 -728,725 -31.1
38.86
42.78
41.20
24 tháng
(2024-09-24) 		-1.89 -4.40% 8,872,300 -2,934,542 -133.8
38.86
47.73
41.20
36 tháng
(2023-10-02) 		5.25 14.68% 13,443,600 -2,920,242 -133.2
34.93
47.73
41.20
60 tháng
(2021-10-11) 		17.54 74.76% 70,605,100 -2,058,875 -102.4
19.02
47.73
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2020
12.26
 21,130 12.26 12.37 12.23 20 10,220 -0.2
04/09/2020
12.26
 27,520 12.30 12.30 12.15 500 8,790 -0.1
03/09/2020
12.30
 37,760 12.23 12.37 12.23 0 37,340 -0.6
01/09/2020
12.23
 34,600 12.23 12.41 12.23 0 32,000 -0.5
31/08/2020
12.23
 49,090 12.26 12.37 12.23 0 39,030 -0.7
28/08/2020
12.26
 23,420 12.30 12.30 12.23 0 19,110 -0.3
27/08/2020
12.30
 27,880 12.30 12.41 12.23 0 18,030 -0.3
26/08/2020
12.30
 32,270 12.23 12.41 12.23 0 30,620 -0.5
25/08/2020
12.23
 72,230 12.30 12.44 12.23 0 59,030 -1.0
24/08/2020
12.30
 48,860 12.26 12.52 12.26 500 32,470 -0.5
21/08/2020
12.26
 5,230 12.26 12.30 12.23 0 3,580 -0.1
20/08/2020
12.26
 3,180 12.30 12.30 12.19 0 90 -0.0
19/08/2020
12.30
 18,560 12.30 12.34 12.30 0 4,100 -0.1
18/08/2020
12.30
 1,530 12.26 12.30 12.26 0 0 0
17/08/2020
12.26
 9,090 12.26 12.30 12.26 2,000 5,000 -0.1
14/08/2020
12.26
 25,240 12.12 12.34 12.05 3,100 9,120 -0.1
13/08/2020
12.12
 43,150 12.15 12.37 12.12 0 43,000 -0.7
12/08/2020
12.15
 2,400 12.37 12.37 12.15 0 0 0
11/08/2020
12.37
 5,010 12.12 12.44 12.08 0 0 0
10/08/2020
12.12
 1,730 12.08 12.30 12.08 0 0 0
07/08/2020
12.08
 38,690 12.08 12.34 12.05 20,550 33,360 -0.2
06/08/2020
12.08
 14,150 12.08 12.52 12.08 0 14,140 -0.2
05/08/2020
12.08
 36,630 12.05 12.44 12.05 0 36,600 -0.6
04/08/2020
12.05
 2,520 12.05 12.15 12.05 0 0 0
03/08/2020
12.05
 16,800 12.01 12.30 11.94 7,800 16,790 -0.1
31/07/2020
12.01
 2,750 12.37 12.41 11.97 0 0 0
30/07/2020
12.37
 1,500 12.44 12.44 12.37 0 0 0
29/07/2020
12.44
 5,060 12.52 12.52 11.94 0 0 0
28/07/2020
12.52
 560 12.08 12.52 12.30 0 0 0
27/07/2020
12.08
 3,030 12.48 12.48 12.08 0 0 0
24/07/2020
12.48
 116,550 12.48 12.52 12.15 0 53,120 -0.9
23/07/2020
12.48
 56,960 12.44 12.48 12.30 800 25,000 -0.4
22/07/2020
12.44
 11,170 12.44 12.44 12.37 0 0 0
21/07/2020
12.44
 6,920 12.37 12.44 12.30 3,030 1,500 0.0
20/07/2020
12.37
 49,410 12.41 12.44 12.34 0 8,750 -0.1
17/07/2020
12.41
 10,470 12.44 12.48 12.30 0 0 0
16/07/2020
12.44
 22,840 12.48 12.48 12.37 0 0 0
15/07/2020
12.48
 29,600 12.59 12.59 12.41 0 60 -0.0
14/07/2020
12.59
 6,810 12.62 12.62 12.59 0 0 0
13/07/2020
12.62
 6,520 12.62 12.62 12.41 2,500 3,500 -0.0
10/07/2020
12.62
 39,160 12.52 12.62 12.52 0 0 0
09/07/2020
12.52
 26,050 12.48 12.52 12.48 700 0 0.0
08/07/2020
12.48
 28,880 12.44 12.48 12.44 11,300 0 0.2
07/07/2020
12.44
 31,060 12.44 12.44 12.37 7,000 0 0.1
06/07/2020
12.44
 7,200 12.73 12.73 12.44 0 6,400 -0.1
03/07/2020
12.73
 17,010 12.66 12.73 12.44 11,500 10,000 0.0
02/07/2020
12.66
 10,110 12.59 12.66 12.59 0 0 0
01/07/2020
12.59
 13,210 12.73 12.88 12.59 9,730 0 0.2
30/06/2020
12.73
 5,030 12.59 13.38 12.66 0 0 0
29/06/2020
12.59
 4,800 12.52 12.59 12.55 3,800 0 0.1
26/06/2020
12.52
 15,200 12.55 12.59 12.52 0 0 0
25/06/2020
12.55
 770 12.59 12.70 12.52 0 100 -0.0
24/06/2020
12.59
 500 12.66 12.66 12.59 0 0 0
23/06/2020
12.66
 9,400 12.77 12.77 12.59 0 0 0
22/06/2020
12.77
 2,100 12.77 12.77 12.77 0 0 0
19/06/2020
12.77
 4,700 12.70 12.77 12.73 0 0 0
18/06/2020
12.70
 240 12.66 12.70 12.41 0 0 0
17/06/2020
12.66
 50 12.66 12.66 12.66 0 0 0
16/06/2020
12.66
 1,060 12.66 12.73 12.52 0 0 0
15/06/2020
12.66
 12,010 12.73 12.73 12.52 0 0 0
12/06/2020
12.73
 3,720 12.73 12.73 12.30 0 0 0
11/06/2020
12.73
 28,010 12.66 12.91 12.73 0 0 0
10/06/2020
12.66
 10,920 12.81 12.99 12.59 0 10,860 -0.2
09/06/2020
12.81
 15,790 12.73 12.81 12.73 480 20 0.0
08/06/2020
12.73
 23,600 12.73 13.02 12.34 12,400 7,270 0.1
05/06/2020
12.73
 38,020 12.73 12.88 12.30 0 7,260 -0.1
04/06/2020
12.73
 12,710 12.73 12.77 12.73 0 7,260 -0.1
03/06/2020
12.73
 16,860 12.73 12.73 12.66 0 7,260 -0.1
02/06/2020
12.73
 8,910 12.73 12.99 12.73 0 7,260 -0.1
01/06/2020
12.73
 56,200 12.81 12.99 12.66 31,770 41,260 -0.2
29/05/2020
12.81
 15,180 12.77 13.09 12.81 2,200 13,260 -0.2
28/05/2020
12.77
 27,860 12.70 13.02 12.77 0 26,260 -0.5
27/05/2020
12.70
 14,910 13.06 13.38 12.70 0 14,010 -0.2
26/05/2020
13.06
 26,760 13.60 13.75 13.06 0 14,260 -0.3
25/05/2020
13.60
 13,380 12.91 13.60 12.95 12,010 3,800 0.2
22/05/2020
12.91
 5,670 12.91 13.06 12.91 0 700 -0.0
21/05/2020
12.91
 5,840 12.88 13.20 12.91 0 4,840 -0.1
20/05/2020
12.88
 9,590 12.81 13.20 12.88 0 5,840 -0.1
19/05/2020
12.81
 5,250 12.88 13.02 12.81 0 4,840 -0.1
18/05/2020
12.88
 9,300 12.84 13.38 12.88 0 5,840 -0.1
15/05/2020
12.84
 9,090 12.84 13.02 12.84 0 5,840 -0.1
14/05/2020
12.84
 6,130 13.09 13.24 12.84 0 4,840 -0.1
13/05/2020
13.09
 7,170 13.09 13.17 13.06 0 5,840 -0.1
12/05/2020
13.09
 148,120 13.02 13.56 12.99 0 20,540 -0.4
11/05/2020
13.02
 9,950 12.91 13.60 12.91 0 6,540 -0.1
08/05/2020
12.91
 13,450 12.91 13.17 12.91 3,200 6,140 -0.1
07/05/2020
12.91
 301,830 12.73 13.60 12.73 0 38,840 -0.7
06/05/2020
12.73
 8,800 12.81 13.09 12.73 0 5,850 -0.1
05/05/2020
12.81
 26,850 12.66 13.13 12.66 0 4,840 -0.1
04/05/2020
12.66
 11,180 12.66 13.13 12.66 100 4,840 -0.1
29/04/2020
12.66
 19,780 12.81 12.88 12.66 30 19,780 -0.3
28/04/2020
12.81
 12,320 12.88 13.02 12.81 0 4,840 -0.1
27/04/2020
12.88
 8,480 12.66 13.13 12.88 0 4,840 -0.1
24/04/2020
12.66
 4,840 12.95 12.95 12.66 0 4,840 -0.1
23/04/2020
12.95
 14,470 12.91 13.17 12.91 9,330 4,840 0.1
22/04/2020
12.91
 9,280 12.52 13.02 12.91 0 4,840 -0.1
21/04/2020
12.52
 5,440 13.02 13.17 12.52 0 4,840 -0.1
20/04/2020
13.02
 24,210 12.95 13.38 12.95 100 4,840 -0.1
17/04/2020
12.95
 15,800 12.66 13.53 12.95 0 4,840 -0.1
16/04/2020
12.66
 18,310 12.30 13.02 12.44 0 12,710 -0.2

Chính sách bảo mật | Điều khoản sử dụng |