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)
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
05/09/2019
14.89
 27,050 14.89 14.89 14.35 100 7,990 -0.1
04/09/2019
14.89
 7,610 14.89 15.09 14.89 0 0 0
03/09/2019
14.89
 8,100 14.82 14.89 14.82 0 0 0
30/08/2019
14.82
 24,400 14.89 14.97 14.82 0 1,840 -0.0
29/08/2019
14.89
 7,070 14.89 14.89 14.82 0 0 0
28/08/2019
14.89
 18,990 14.93 15.13 14.89 690 18,200 -0.3
27/08/2019
14.93
 10,440 15.09 15.09 14.89 0 8,000 -0.2
26/08/2019
15.09
 42,040 15.05 15.13 14.89 1,840 0 0.0
23/08/2019
15.05
 3,460 14.93 15.05 14.89 0 0 0
22/08/2019
14.93
 2,000 14.89 15.01 14.93 0 0 0
21/08/2019
14.89
 11,170 14.89 14.97 14.82 1,000 0 0.0
20/08/2019
14.89
 10,060 14.82 14.97 14.74 0 0 0
19/08/2019
14.82
 1,400 14.82 14.82 14.74 0 0 0
16/08/2019
14.82
 7,330 14.78 14.82 14.82 5,500 6,000 -0.0
15/08/2019
14.78
 7,450 14.89 14.89 14.78 4,000 0 0.1
14/08/2019
14.89
 3,500 14.74 14.89 14.82 2,500 0 0.0
13/08/2019
14.74
 17,900 14.82 14.82 14.74 0 10,000 -0.2
12/08/2019
14.82
 280 14.82 14.82 14.82 280 0 0.0
09/08/2019
14.82
 1,230 14.74 14.82 14.82 1,200 0 0.0
08/08/2019
14.74
 30,000 14.82 14.82 14.74 2,000 20,000 -0.3
07/08/2019
14.82
 3,160 14.74 14.97 14.74 1,500 0 0.0
06/08/2019
14.74
 40,710 14.74 14.89 14.74 2,100 0 0.0
05/08/2019
14.74
 18,960 14.74 15.01 14.74 0 0 0
02/08/2019
14.74
 67,820 14.74 14.74 14.74 20 40,000 -0.8
01/08/2019
14.74
 86,150 14.89 14.89 14.74 0 74,000 -1.4
31/07/2019
14.89
 31,260 14.74 14.89 14.70 0 6,000 -0.1
30/07/2019
14.74
 1,030 14.74 14.74 14.74 500 0 0.0
29/07/2019
14.74
 148,380 14.74 14.78 14.74 4,700 8,580 -0.1
26/07/2019
14.74
 26,350 14.74 14.74 14.74 0 0 0
25/07/2019
14.74
 2,940 14.74 14.89 14.74 1,500 0 0.0
24/07/2019
14.74
 33,730 14.51 15.05 13.96 10,150 0 0.2
23/07/2019
14.51
 13,400 14.35 14.74 14.51 0 0 0
22/07/2019
14.35
 35,720 14.74 14.74 14.35 0 0 0
19/07/2019
14.74
 12,900 14.58 14.74 14.74 0 0 0
18/07/2019
14.58
 24,730 14.58 14.62 14.58 0 0 0
17/07/2019
14.58
 50,560 14.58 14.74 14.58 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |