CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.45
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
(2026-02-23) 		-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)
13/03/2020
15.62
 9,550 16.30 16.30 15.17 0 5,200 -0.1
12/03/2020
16.30
 887,970 16.30 16.30 15.32 0 70,410 -1.5
11/03/2020
16.30
 38,490 16.23 16.30 15.13 0 33,100 -0.7
10/03/2020
16.23
 16,010 15.96 16.38 16.23 0 1,000 -0.0
09/03/2020
15.96
 128,700 15.92 16.38 15.92 0 35,200 -0.7
06/03/2020
15.92
 18,640 16.61 16.68 15.92 0 9,410 -0.2
05/03/2020
16.61
 0 16.61 16.61 16.61 0 0 0
04/03/2020
16.61
 30,560 16.53 16.68 16.53 0 0 0
03/03/2020
16.53
 24,030 16.53 16.76 16.53 0 0 0
02/03/2020
16.53
 1,520 16.53 16.53 16.53 0 0 0
28/02/2020
16.53
 34,380 16.53 17.06 16.53 3,600 17,480 -0.3
27/02/2020
16.53
 13,000 16.45 17.25 16.45 0 12,220 -0.3
26/02/2020
16.45
 0 16.45 16.45 16.45 0 0 0
25/02/2020
16.45
 18,550 16.38 16.68 16.38 0 9,150 -0.2
24/02/2020
16.38
 8,000 16.38 16.38 15.70 0 0 0
21/02/2020
16.38
 3,300 16.30 16.38 16.38 0 0 0
20/02/2020
16.30
 950 16.23 16.30 16.15 0 0 0
19/02/2020
16.23
 10 16.23 16.23 16.23 0 0 0
18/02/2020
16.23
 30 16.23 16.23 16.23 0 0 0
17/02/2020
16.23
 21,060 16.30 16.68 16.23 2,000 11,150 -0.2
14/02/2020
16.30
 200 16.08 16.30 16.30 0 0 0
13/02/2020
16.08
 10,440 16.08 16.68 16.08 0 100 -0.0
12/02/2020
16.08
 10,630 15.96 16.23 15.92 0 10,230 -0.2
11/02/2020
15.96
 51,160 15.96 16.23 15.96 0 51,160 -1.1
10/02/2020
15.96
 18,700 15.96 16.30 15.96 0 17,200 -0.4
07/02/2020
15.96
 8,730 16.08 17.06 15.96 0 8,700 -0.2
06/02/2020
16.08
 6,830 15.92 16.76 15.92 0 5,320 -0.1
05/02/2020
15.92
 6,470 15.92 16.68 15.92 0 6,000 -0.1
04/02/2020
15.92
 520 16.68 16.68 15.92 0 100 -0.0
03/02/2020
16.68
 4,130 16.15 16.68 15.81 120 2,500 -0.0
31/01/2020
16.15
 8,600 16.15 16.15 16.15 0 0 0
30/01/2020
16.15
 270 16.08 17.14 16.15 260 0 0.0
22/01/2020
16.08
 3,130 17.02 17.06 16.08 0 3,110 -0.1
21/01/2020
17.02
 2,220 16.99 17.44 17.02 0 0 0
20/01/2020
16.99
 24,770 16.99 17.36 16.99 1,200 0 0.0
17/01/2020
16.99
 18,120 16.99 17.36 16.76 0 0 0
16/01/2020
16.99
 17,550 16.53 16.99 16.53 0 1,340 -0.0
15/01/2020
16.53
 100 15.66 16.53 16.53 0 100 -0.0
14/01/2020
15.66
 63,350 16.53 16.68 15.51 0 59,100 -1.3
13/01/2020
16.53
 5,520 16.49 16.68 16.53 0 0 0
10/01/2020
16.49
 0 16.49 16.49 16.49 0 0 0
09/01/2020
16.49
 1,390 16.99 17.33 16.49 0 0 0
08/01/2020
16.99
 100 16.83 16.99 16.99 100 0 0.0
07/01/2020
16.83
 16,500 16.91 16.91 16.83 0 1,500 -0.0
06/01/2020
16.91
 14,490 16.83 16.91 16.72 0 0 0
03/01/2020
16.83
 7,450 16.38 16.83 16.42 0 0 0
02/01/2020
16.38
 32,700 16.68 16.83 16.38 0 0 0
31/12/2019
16.68
 16,380 16.68 16.76 16.68 10 0 0.0
30/12/2019
16.68
 53,340 16.61 16.87 16.68 3,550 8,140 -0.1
27/12/2019
16.61
 9,580 17.21 17.21 16.61 0 4,500 -0.1
26/12/2019
17.21
 22,100 16.68 17.36 16.91 0 13,500 -0.3
25/12/2019
16.68
 9,970 16.91 17.25 15.73 500 5,620 -0.1
24/12/2019
16.91
 14,620 16.91 17.14 16.91 3,550 8,140 -0.1
23/12/2019
16.91
 19,740 16.91 17.06 16.91 90 3,500 -0.1
20/12/2019
16.91
 31,250 16.91 16.99 16.91 0 21,000 -0.5
19/12/2019
16.91
 10,500 16.68 16.91 16.76 0 1,300 -0.0
18/12/2019
16.68
 7,950 16.38 17.25 16.38 720 7,700 -0.2
17/12/2019
16.38
 53,920 16.91 16.91 16.38 1,200 17,100 -0.4
16/12/2019
16.91
 12,670 16.61 16.91 16.68 460 11,580 -0.2
13/12/2019
16.61
 31,060 16.53 17.06 16.53 0 8,800 -0.2
12/12/2019
16.53
 10,170 16.42 16.53 16.42 5,050 10,000 -0.1
11/12/2019
16.42
 15,030 16.30 16.76 16.42 40 14,180 -0.3
10/12/2019
16.30
 22,950 16.68 16.68 16.30 8,700 0 0.2
09/12/2019
16.68
 20,000 16.34 16.91 16.68 1,960 0 0.0
06/12/2019
16.34
 13,810 16.30 16.61 16.30 100 1,600 -0.0
05/12/2019
16.30
 62,320 16.68 16.68 16.30 200 13,800 -0.3
04/12/2019
16.68
 30,060 16.45 16.68 16.30 100 650 -0.0
03/12/2019
16.45
 4,460 16.68 16.68 16.45 600 0 0.0
02/12/2019
16.68
 1,610 16.30 16.68 16.30 110 0 0.0
29/11/2019
16.30
 24,830 17.21 17.21 16.30 1,800 24,300 -0.5
28/11/2019
17.21
 32,270 16.38 17.36 16.68 2,550 11,110 -0.2
27/11/2019
16.38
 10,140 16.30 16.64 16.38 3,740 6,920 -0.1
26/11/2019
16.30
 27,190 15.62 16.30 15.62 0 0 0
25/11/2019
15.62
 12,470 14.94 15.62 15.54 0 0 0
22/11/2019
14.94
 28,960 15.09 16.04 14.94 3,010 4,430 -0.0
21/11/2019
15.09
 1,760 14.94 15.92 14.90 0 0 0
20/11/2019
14.94
 9,810 15.92 15.92 14.94 0 0 0
19/11/2019
15.92
 4,000 15.70 15.92 15.77 0 0 0
18/11/2019
15.70
 2,640 15.85 15.85 15.70 0 0 0
15/11/2019
15.85
 36,960 15.39 16.42 14.56 0 4,000 -0.1
14/11/2019
15.39
 600 14.56 15.39 14.79 0 0 0
13/11/2019
14.56
 10 15.47 15.47 14.56 0 0 0
12/11/2019
15.47
 5,560 14.56 15.54 15.47 5,260 0 0.1
11/11/2019
14.56
 10 14.79 14.79 14.56 0 0 0
08/11/2019
14.79
 0 14.79 14.79 14.79 0 0 0
07/11/2019
14.79
 3,330 14.94 15.70 14.79 0 0 0
06/11/2019
14.94
 1,560 14.56 14.94 14.56 0 0 0
05/11/2019
14.56
 0 14.56 14.56 14.56 0 0 0
04/11/2019
14.56
 0 14.56 14.56 14.56 0 0 0
01/11/2019
14.56
 720 14.48 14.79 14.48 0 0 0
31/10/2019
14.48
 7,110 14.48 14.63 14.48 0 6,720 -0.1
30/10/2019
14.48
 3,920 14.48 14.63 14.48 0 3,410 -0.1
29/10/2019
14.48
 10 14.56 14.56 14.48 0 0 0
28/10/2019
14.56
 16,230 14.71 14.79 14.56 0 0 0
25/10/2019
14.71
 8,200 14.41 14.79 14.71 0 0 0
24/10/2019
14.41
 10 14.86 14.86 14.41 0 0 0
23/10/2019
14.86
 1,000 15.01 15.01 14.86 0 0 0
22/10/2019
15.01
 500 15.01 15.01 15.01 0 0 0
21/10/2019
15.01
 5,580 14.71 15.01 14.75 0 0 0
18/10/2019
14.71
 38,430 14.63 14.71 14.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |