CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44.50
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
(2025-12-29) 		0 0% 170,800 8,000 0.4
44.30
44.50
44.50
2 tháng
(2025-12-01) 		0.50 1.14% 264,200 13,200 0.6
43.75
44.50
44.50
3 tháng
(2025-10-30) 		0.59 1.34% 672,500 -11,300 -0.5
43.50
44.75
44.50
6 tháng
(2025-08-01) 		-0.89 -1.96% 2,025,700 -742,300 -32.3
41.66
46.73
44.50
12 tháng
(2025-02-03) 		-2.89 -6.10% 6,018,700 -2,774,458 -126.4
41.66
51.18
44.50
24 tháng
(2024-02-15) 		-0.02 -0.04% 9,947,900 -2,846,917 -130.2
40.61
51.18
44.50
36 tháng
(2023-02-13) 		13.47 43.43% 18,508,200 -1,801,327 -90.4
31.03
51.18
44.50
60 tháng
(2021-02-23) 		29.65 199.74% 81,344,200 -2,507,450 -111.6
14.60
51.18
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
14.58
 14,730 14.58 14.74 14.58 2,600 0 0.0
15/07/2019
14.58
 1,030 14.55 14.58 14.55 0 0 0
12/07/2019
14.55
 43,180 14.55 14.55 14.55 0 5,500 -0.1
11/07/2019
14.55
 30,810 14.55 14.55 14.55 0 0 0
10/07/2019
14.55
 12,210 14.43 14.74 14.43 2,000 0 0.0
09/07/2019
14.43
 37,680 14.43 14.74 14.43 0 0 0
08/07/2019
14.43
 7,660 14.35 14.43 14.35 2,000 0 0.0
05/07/2019
14.35
 24,960 14.35 14.58 14.35 1,020 150 0.0
04/07/2019
14.35
 10,620 14.35 14.66 14.35 7,500 0 0.1
03/07/2019
14.35
 27,530 14.35 14.35 14.35 0 0 0
02/07/2019
14.35
 18,600 14.27 14.35 14.27 11,000 0 0.2
01/07/2019
14.27
 18,850 13.89 14.27 13.89 14,900 0 0.3
28/06/2019
13.89
 15,030 14.04 14.04 13.73 1,300 6,500 -0.1
27/06/2019
14.04
 16,930 14.58 14.58 14.04 1,500 1,500 0
26/06/2019
14.58
 4,650 14.35 14.74 14.39 2,600 0 0.0
25/06/2019
14.35
 20,710 14.43 14.66 14.35 7,000 0 0.1
24/06/2019
14.43
 13,110 14.74 14.74 14.43 1,410 1,280 0.0
21/06/2019
14.74
 3,900 14.74 14.74 14.74 2,700 0 0.1
20/06/2019
14.74
 11,730 14.74 15.05 14.74 2,000 0 0.0
19/06/2019
14.74
 19,330 14.89 14.97 14.74 3,800 0 0.1
18/06/2019
14.89
 3,000 14.82 15.09 14.89 3,000 0 0.1
17/06/2019
14.82
 15,370 14.89 14.93 14.82 2,070 0 0.0
14/06/2019
14.89
 23,000 14.89 15.13 14.89 10,000 4,000 0.1
13/06/2019
14.89
 13,000 14.89 14.89 14.89 9,800 11,080 -0.0
12/06/2019
14.89
 34,160 14.89 15.13 14.89 9,070 28,000 -0.4
11/06/2019
14.89
 36,450 14.89 15.13 14.89 15,080 14,000 0.0
10/06/2019
14.89
 14,950 14.89 14.93 14.89 0 0 0
07/06/2019
14.89
 25,710 14.82 14.89 14.82 2,110 16,110 -0.3
06/06/2019
14.82
 41,060 14.89 14.97 14.82 3,720 0 0.1
05/06/2019
14.89
 136,550 14.82 14.97 14.82 3,000 52,050 -0.9
04/06/2019
14.82
 10,130 14.78 14.82 14.82 7,610 30 0.1
03/06/2019
14.78
 830 14.74 14.82 14.78 0 0 0
31/05/2019
14.74
 73,030 15.05 15.36 14.74 14,390 0 0.3
30/05/2019
15.05
 49,960 15.01 15.20 15.01 25,690 400 0.5
29/05/2019
15.01
 55,880 14.97 15.13 14.74 12,700 1,000 0.2
28/05/2019
14.97
 25,990 14.82 14.97 14.74 16,350 3,000 0.3
27/05/2019
14.82
 18,570 14.97 15.01 14.74 7,500 0 0.1
24/05/2019
14.97
 24,530 14.82 15.13 14.89 20,000 11,000 0.2
23/05/2019
14.82
 24,520 14.82 15.13 14.51 13,100 0 0.3
22/05/2019
14.82
 54,870 14.82 14.89 14.66 26,870 16,000 0.2
21/05/2019
14.82
 12,540 14.82 15.01 14.82 3,250 0 0.1
20/05/2019
14.82
 86,240 14.89 15.13 14.82 22,200 63,000 -0.8
17/05/2019
14.89
 41,980 14.86 15.01 14.86 13,500 37,000 -0.5
16/05/2019
14.86
 12,630 15.05 15.13 14.86 0 0 0
15/05/2019
15.05
 215,930 14.51 15.05 14.51 3,450 152,260 -2.8
14/05/2019
14.51
 282,480 14.43 14.74 14.43 15,020 234,210 -4.1
13/05/2019
14.43
 91,890 14.51 14.74 14.43 7,040 67,540 -1.1
10/05/2019
14.51
 28,000 14.66 14.93 14.51 21,790 7,950 0.3
09/05/2019
14.66
 54,770 14.58 15.09 14.58 31,560 0 0.6
08/05/2019
14.58
 50,450 14.51 14.93 14.58 23,020 8,000 0.3
07/05/2019
14.51
 28,670 14.74 14.97 14.51 19,350 0 0.4
06/05/2019
14.74
 39,680 14.66 14.74 14.43 30,070 190 0.6
03/05/2019
14.66
 115,860 13.96 14.82 14.35 72,750 22,000 1.0
02/05/2019
13.96
 53,580 14.35 14.66 13.96 20,120 14,000 0.1
26/04/2019
14.35
 135,490 14.35 14.97 14.35 39,360 0 0.7
25/04/2019
14.35
 26,240 14.35 14.51 14.35 18,800 0 0.3
24/04/2019
14.35
 32,700 14.08 14.58 14.08 9,020 0 0.2
23/04/2019
14.08
 11,620 13.96 14.08 13.73 4,170 0 0.1
22/04/2019
13.96
 113,370 13.58 14.04 13.58 31,590 15,820 0.3
19/04/2019
13.58
 122,810 13.46 13.96 13.58 20,300 7,500 0.2
18/04/2019
13.46
 118,870 13.65 13.96 13.46 5,810 25,270 -0.4
17/04/2019
13.65
 40,570 13.89 13.96 13.61 110 3,000 -0.1
16/04/2019
13.89
 28,340 13.42 13.92 13.58 23,220 5,630 0.3
12/04/2019
13.42
 44,990 13.65 13.69 13.42 200 26,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |