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)
16/01/2020
16.79
 17,550 16.34 16.79 16.34 0 1,340 -0.0
15/01/2020
16.34
 100 15.48 16.34 16.34 0 100 -0.0
14/01/2020
15.48
 63,350 16.34 16.49 15.33 0 59,100 -1.3
13/01/2020
16.34
 5,520 16.30 16.49 16.34 0 0 0
10/01/2020
16.30
 0 16.30 16.30 16.30 0 0 0
09/01/2020
16.30
 1,390 16.79 17.13 16.30 0 0 0
08/01/2020
16.79
 100 16.64 16.79 16.79 100 0 0.0
07/01/2020
16.64
 16,500 16.72 16.72 16.64 0 1,500 -0.0
06/01/2020
16.72
 14,490 16.64 16.72 16.53 0 0 0
03/01/2020
16.64
 7,450 16.19 16.64 16.23 0 0 0
02/01/2020
16.19
 32,700 16.49 16.64 16.19 0 0 0
31/12/2019
16.49
 16,380 16.49 16.57 16.49 10 0 0.0
30/12/2019
16.49
 53,340 16.42 16.68 16.49 3,550 8,140 -0.1
27/12/2019
16.42
 9,580 17.01 17.01 16.42 0 4,500 -0.1
26/12/2019
17.01
 22,100 16.49 17.16 16.72 0 13,500 -0.3
25/12/2019
16.49
 9,970 16.72 17.05 15.55 500 5,620 -0.1
24/12/2019
16.72
 14,620 16.72 16.94 16.72 3,550 8,140 -0.1
23/12/2019
16.72
 19,740 16.72 16.86 16.72 90 3,500 -0.1
20/12/2019
16.72
 31,250 16.72 16.79 16.72 0 21,000 -0.5
19/12/2019
16.72
 10,500 16.49 16.72 16.57 0 1,300 -0.0
18/12/2019
16.49
 7,950 16.19 17.05 16.19 720 7,700 -0.2
17/12/2019
16.19
 53,920 16.72 16.72 16.19 1,200 17,100 -0.4
16/12/2019
16.72
 12,670 16.42 16.72 16.49 460 11,580 -0.2
13/12/2019
16.42
 31,060 16.34 16.86 16.34 0 8,800 -0.2
12/12/2019
16.34
 10,170 16.23 16.34 16.23 5,050 10,000 -0.1
11/12/2019
16.23
 15,030 16.12 16.57 16.23 40 14,180 -0.3
10/12/2019
16.12
 22,950 16.49 16.49 16.12 8,700 0 0.2
09/12/2019
16.49
 20,000 16.15 16.72 16.49 1,960 0 0.0
06/12/2019
16.15
 13,810 16.12 16.42 16.12 100 1,600 -0.0
05/12/2019
16.12
 62,320 16.49 16.49 16.12 200 13,800 -0.3
04/12/2019
16.49
 30,060 16.27 16.49 16.12 100 650 -0.0
03/12/2019
16.27
 4,460 16.49 16.49 16.27 600 0 0.0
02/12/2019
16.49
 1,610 16.12 16.49 16.12 110 0 0.0
29/11/2019
16.12
 24,830 17.01 17.01 16.12 1,800 24,300 -0.5
28/11/2019
17.01
 32,270 16.19 17.16 16.49 2,550 11,110 -0.2
27/11/2019
16.19
 10,140 16.12 16.45 16.19 3,740 6,920 -0.1
26/11/2019
16.12
 27,190 15.44 16.12 15.44 0 0 0
25/11/2019
15.44
 12,470 14.77 15.44 15.37 0 0 0
22/11/2019
14.77
 28,960 14.92 15.85 14.77 3,010 4,430 -0.0
21/11/2019
14.92
 1,760 14.77 15.74 14.73 0 0 0
20/11/2019
14.77
 9,810 15.74 15.74 14.77 0 0 0
19/11/2019
15.74
 4,000 15.52 15.74 15.59 0 0 0
18/11/2019
15.52
 2,640 15.67 15.67 15.52 0 0 0
15/11/2019
15.67
 36,960 15.22 16.23 14.39 0 4,000 -0.1
14/11/2019
15.22
 600 14.39 15.22 14.62 0 0 0
13/11/2019
14.39
 10 15.29 15.29 14.39 0 0 0
12/11/2019
15.29
 5,560 14.39 15.37 15.29 5,260 0 0.1
11/11/2019
14.39
 10 14.62 14.62 14.39 0 0 0
08/11/2019
14.62
 0 14.62 14.62 14.62 0 0 0
07/11/2019
14.62
 3,330 14.77 15.52 14.62 0 0 0
06/11/2019
14.77
 1,560 14.39 14.77 14.39 0 0 0
05/11/2019
14.39
 0 14.39 14.39 14.39 0 0 0
04/11/2019
14.39
 0 14.39 14.39 14.39 0 0 0
01/11/2019
14.39
 720 14.32 14.62 14.32 0 0 0
31/10/2019
14.32
 7,110 14.32 14.47 14.32 0 6,720 -0.1
30/10/2019
14.32
 3,920 14.32 14.47 14.32 0 3,410 -0.1
29/10/2019
14.32
 10 14.39 14.39 14.32 0 0 0
28/10/2019
14.39
 16,230 14.54 14.62 14.39 0 0 0
25/10/2019
14.54
 8,200 14.24 14.62 14.54 0 0 0
24/10/2019
14.24
 10 14.69 14.69 14.24 0 0 0
23/10/2019
14.69
 1,000 14.84 14.84 14.69 0 0 0
22/10/2019
14.84
 500 14.84 14.84 14.84 0 0 0
21/10/2019
14.84
 5,580 14.54 14.84 14.58 0 0 0
18/10/2019
14.54
 38,430 14.47 14.54 14.54 0 0 0
17/10/2019
14.47
 35,170 14.47 14.54 14.47 12,190 0 0.2
16/10/2019
14.47
 8,100 14.47 14.47 14.47 8,100 0 0.2
15/10/2019
14.47
 21,660 14.47 14.50 14.47 0 0 0
14/10/2019
14.47
 22,150 14.24 14.54 14.32 0 20,500 -0.4
11/10/2019
14.24
 0 14.24 14.24 14.24 0 0 0
10/10/2019
14.24
 0 14.24 14.24 14.24 0 0 0
09/10/2019
14.24
 1,050 14.24 14.35 14.24 40 0 0.0
08/10/2019
14.24
 34,500 14.50 14.50 14.24 0 30,500 -0.6
07/10/2019
14.50
 25,570 14.50 14.50 14.50 0 100 -0.0
04/10/2019
14.50
 9,880 14.50 14.50 14.50 0 0 0
03/10/2019
14.50
 94,450 14.32 14.54 14.50 0 0 0
02/10/2019
14.32
 0 14.32 14.32 14.32 0 0 0
01/10/2019
14.32
 8,000 14.50 14.50 14.32 0 8,000 -0.2
30/09/2019
14.50
 7,850 14.32 14.50 14.24 5,800 0 0.1
27/09/2019
14.32
 3,000 14.32 14.32 14.32 3,000 0 0.1
26/09/2019
14.32
 12,920 14.32 14.32 14.32 0 0 0
25/09/2019
14.32
 50,060 14.58 14.58 14.32 20,000 0 0.4
24/09/2019
14.58
 24,000 14.32 14.58 14.32 23,000 0 0.4
23/09/2019
14.32
 2,580 14.47 14.47 14.32 0 0 0
20/09/2019
14.47
 10 14.32 14.47 14.47 0 0 0
19/09/2019
14.32
 500 14.24 14.32 14.32 0 0 0
18/09/2019
14.24
 37,580 14.24 14.24 14.24 10,000 0 0.2
17/09/2019
14.24
 7,300 14.24 14.24 14.24 0 0 0
16/09/2019
14.24
 6,010 13.90 14.24 13.90 0 0 0
13/09/2019
13.90
 4,450 14.24 14.39 13.90 2,000 1,000 0.0
12/09/2019
14.24
 280 13.90 14.24 14.24 0 0 0
11/09/2019
13.90
 8,010 14.17 14.24 13.90 0 0 0
10/09/2019
14.17
 2,760 13.90 14.47 13.90 0 1,190 -0.0
09/09/2019
13.90
 9,230 14.39 14.39 13.90 0 0 0
06/09/2019
14.39
 58,000 14.39 14.39 14.39 0 6,000 -0.1
05/09/2019
14.39
 27,050 14.39 14.39 13.87 100 7,990 -0.1
04/09/2019
14.39
 7,610 14.39 14.58 14.39 0 0 0
03/09/2019
14.39
 8,100 14.32 14.39 14.32 0 0 0
30/08/2019
14.32
 24,400 14.39 14.47 14.32 0 1,840 -0.0
29/08/2019
14.39
 7,070 14.39 14.39 14.32 0 0 0
28/08/2019
14.39
 18,990 14.43 14.62 14.39 690 18,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |