CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.70
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
(2026-05-20) 		0.30 0.71% 97,900 -12,655 0
42.35
42.80
42.70
2 tháng
(2026-04-20) 		-0.05 -0.12% 204,800 -14,555 0
42.35
43
42.70
3 tháng
(2026-03-23) 		-0.25 -0.58% 377,700 6,241 0
42.35
43.10
42.70
6 tháng
(2025-12-22) 		0.19 0.44% 1,455,400 -2,959 -0.4
42.35
43.15
42.70
12 tháng
(2025-06-24) 		0.14 0.32% 4,474,500 -1,480,759 -66.0
40.26
46.17
42.70
24 tháng
(2024-07-01) 		-1.74 -3.91% 9,325,200 -2,966,376 -136.1
40.26
49.45
42.70
36 tháng
(2023-07-05) 		5.15 13.71% 15,321,700 -2,811,276 -129.1
36.19
49.45
42.70
60 tháng
(2021-07-15) 		25.96 155.15% 76,068,700 -2,268,209 -107.7
16.14
49.45
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2020
13.12
 1,060 13.12 13.19 12.97 0 0 0
15/06/2020
13.12
 12,010 13.19 13.19 12.97 0 0 0
12/06/2020
13.19
 3,720 13.19 13.19 12.74 0 0 0
11/06/2020
13.19
 28,010 13.12 13.38 13.19 0 0 0
10/06/2020
13.12
 10,920 13.27 13.45 13.04 0 10,860 -0.2
09/06/2020
13.27
 15,790 13.19 13.27 13.19 480 20 0.0
08/06/2020
13.19
 23,600 13.19 13.49 12.78 12,400 7,270 0.1
05/06/2020
13.19
 38,020 13.19 13.34 12.74 0 7,260 -0.1
04/06/2020
13.19
 12,710 13.19 13.23 13.19 0 7,260 -0.1
03/06/2020
13.19
 16,860 13.19 13.19 13.12 0 7,260 -0.1
02/06/2020
13.19
 8,910 13.19 13.45 13.19 0 7,260 -0.1
01/06/2020
13.19
 56,200 13.27 13.45 13.12 31,770 41,260 -0.2
29/05/2020
13.27
 15,180 13.23 13.57 13.27 2,200 13,260 -0.2
28/05/2020
13.23
 27,860 13.15 13.49 13.23 0 26,260 -0.5
27/05/2020
13.15
 14,910 13.53 13.87 13.15 0 14,010 -0.2
26/05/2020
13.53
 26,760 14.09 14.24 13.53 0 14,260 -0.3
25/05/2020
14.09
 13,380 13.38 14.09 13.42 12,010 3,800 0.2
22/05/2020
13.38
 5,670 13.38 13.53 13.38 0 700 -0.0
21/05/2020
13.38
 5,840 13.34 13.68 13.38 0 4,840 -0.1
20/05/2020
13.34
 9,590 13.27 13.68 13.34 0 5,840 -0.1
19/05/2020
13.27
 5,250 13.34 13.49 13.27 0 4,840 -0.1
18/05/2020
13.34
 9,300 13.30 13.87 13.34 0 5,840 -0.1
15/05/2020
13.30
 9,090 13.30 13.49 13.30 0 5,840 -0.1
14/05/2020
13.30
 6,130 13.57 13.72 13.30 0 4,840 -0.1
13/05/2020
13.57
 7,170 13.57 13.64 13.53 0 5,840 -0.1
12/05/2020
13.57
 148,120 13.49 14.05 13.45 0 20,540 -0.4
11/05/2020
13.49
 9,950 13.38 14.09 13.38 0 6,540 -0.1
08/05/2020
13.38
 13,450 13.38 13.64 13.38 3,200 6,140 -0.1
07/05/2020
13.38
 301,830 13.19 14.09 13.19 0 38,840 -0.7
06/05/2020
13.19
 8,800 13.27 13.57 13.19 0 5,850 -0.1
05/05/2020
13.27
 26,850 13.12 13.60 13.12 0 4,840 -0.1
04/05/2020
13.12
 11,180 13.12 13.60 13.12 100 4,840 -0.1
29/04/2020
13.12
 19,780 13.27 13.34 13.12 30 19,780 -0.3
28/04/2020
13.27
 12,320 13.34 13.49 13.27 0 4,840 -0.1
27/04/2020
13.34
 8,480 13.12 13.60 13.34 0 4,840 -0.1
24/04/2020
13.12
 4,840 13.42 13.42 13.12 0 4,840 -0.1
23/04/2020
13.42
 14,470 13.38 13.64 13.38 9,330 4,840 0.1
22/04/2020
13.38
 9,280 12.97 13.49 13.38 0 4,840 -0.1
21/04/2020
12.97
 5,440 13.49 13.64 12.97 0 4,840 -0.1
20/04/2020
13.49
 24,210 13.42 13.87 13.42 100 4,840 -0.1
17/04/2020
13.42
 15,800 13.12 14.02 13.42 0 4,840 -0.1
16/04/2020
13.12
 18,310 12.74 13.49 12.89 0 12,710 -0.2
15/04/2020
12.74
 12,630 12.59 13.45 12.59 0 4,840 -0.1
14/04/2020
12.59
 23,010 13.12 13.27 12.59 0 20,520 -0.3
13/04/2020
13.12
 5,300 13.04 13.12 12.89 100 0 0.0
10/04/2020
13.04
 9,060 12.67 13.04 12.70 0 4,990 -0.1
09/04/2020
12.67
 17,400 12.89 13.60 12.67 0 14,990 -0.3
08/04/2020
12.89
 12,810 12.93 13.12 12.89 0 12,190 -0.2
07/04/2020
12.93
 6,450 13.42 14.13 12.93 3,600 4,840 -0.0
06/04/2020
13.42
 5,790 12.59 13.45 13.04 0 4,840 -0.1
03/04/2020
12.59
 30,230 12.37 13.12 12.37 0 14,840 -0.2
01/04/2020
12.37
 10,740 13.04 13.75 12.37 0 10,730 -0.2
31/03/2020
13.04
 23,270 13.98 14.54 13.04 0 16,950 -0.3
30/03/2020
13.98
 5,180 14.54 14.54 13.53 90 5,170 -0.1
27/03/2020
14.54
 12,220 14.20 14.58 14.02 9,000 190 0.2
26/03/2020
14.20
 1,320 13.49 14.20 13.49 200 0 0.0
25/03/2020
13.49
 360 13.42 14.09 13.49 0 0 0
24/03/2020
13.42
 18,770 14.24 14.24 13.27 0 14,310 -0.3
23/03/2020
14.24
 16,210 14.99 14.99 14.24 1,500 11,170 -0.2
20/03/2020
14.99
 6,960 14.95 15.74 14.28 100 0 0.0
19/03/2020
14.95
 9,980 14.09 14.95 13.87 0 1,030 -0.0
18/03/2020
14.09
 2,090 13.94 14.69 13.94 0 1,030 -0.0
17/03/2020
13.94
 49,440 14.62 15.25 13.87 0 45,500 -0.8
16/03/2020
14.62
 3,000 15.44 15.44 14.62 0 0 0
13/03/2020
15.44
 9,550 16.12 16.12 14.99 0 5,200 -0.1
12/03/2020
16.12
 887,970 16.12 16.12 15.14 0 70,410 -1.5
11/03/2020
16.12
 38,490 16.04 16.12 14.95 0 33,100 -0.7
10/03/2020
16.04
 16,010 15.78 16.19 16.04 0 1,000 -0.0
09/03/2020
15.78
 128,700 15.74 16.19 15.74 0 35,200 -0.7
06/03/2020
15.74
 18,640 16.42 16.49 15.74 0 9,410 -0.2
05/03/2020
16.42
 0 16.42 16.42 16.42 0 0 0
04/03/2020
16.42
 30,560 16.34 16.49 16.34 0 0 0
03/03/2020
16.34
 24,030 16.34 16.57 16.34 0 0 0
02/03/2020
16.34
 1,520 16.34 16.34 16.34 0 0 0
28/02/2020
16.34
 34,380 16.34 16.86 16.34 3,600 17,480 -0.3
27/02/2020
16.34
 13,000 16.27 17.05 16.27 0 12,220 -0.3
26/02/2020
16.27
 0 16.27 16.27 16.27 0 0 0
25/02/2020
16.27
 18,550 16.19 16.49 16.19 0 9,150 -0.2
24/02/2020
16.19
 8,000 16.19 16.19 15.52 0 0 0
21/02/2020
16.19
 3,300 16.12 16.19 16.19 0 0 0
20/02/2020
16.12
 950 16.04 16.12 15.97 0 0 0
19/02/2020
16.04
 10 16.04 16.04 16.04 0 0 0
18/02/2020
16.04
 30 16.04 16.04 16.04 0 0 0
17/02/2020
16.04
 21,060 16.12 16.49 16.04 2,000 11,150 -0.2
14/02/2020
16.12
 200 15.89 16.12 16.12 0 0 0
13/02/2020
15.89
 10,440 15.89 16.49 15.89 0 100 -0.0
12/02/2020
15.89
 10,630 15.78 16.04 15.74 0 10,230 -0.2
11/02/2020
15.78
 51,160 15.78 16.04 15.78 0 51,160 -1.1
10/02/2020
15.78
 18,700 15.78 16.12 15.78 0 17,200 -0.4
07/02/2020
15.78
 8,730 15.89 16.86 15.78 0 8,700 -0.2
06/02/2020
15.89
 6,830 15.74 16.57 15.74 0 5,320 -0.1
05/02/2020
15.74
 6,470 15.74 16.49 15.74 0 6,000 -0.1
04/02/2020
15.74
 520 16.49 16.49 15.74 0 100 -0.0
03/02/2020
16.49
 4,130 15.97 16.49 15.63 120 2,500 -0.0
31/01/2020
15.97
 8,600 15.97 15.97 15.97 0 0 0
30/01/2020
15.97
 270 15.89 16.94 15.97 260 0 0.0
22/01/2020
15.89
 3,130 16.83 16.86 15.89 0 3,110 -0.1
21/01/2020
16.83
 2,220 16.79 17.24 16.83 0 0 0
20/01/2020
16.79
 24,770 16.79 17.16 16.79 1,200 0 0.0
17/01/2020
16.79
 18,120 16.79 17.16 16.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |