CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
0.20
(0.49%)
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
(2026-08-17) 		-0.50 -1.20% 104,200 -2,311 0
41
41.80
41.20
2 tháng
(2026-07-16) 		0.03 0.07% 255,000 -12,211 0
40.92
42.08
41.20
3 tháng
(2026-06-16) 		-0.12 -0.29% 330,200 -22,271 0
40.78
42.08
41.20
6 tháng
(2026-03-18) 		-0.45 -1.10% 747,600 -16,125 -0.3
40.78
42.08
41.20
12 tháng
(2025-09-19) 		-1.78 -4.15% 3,230,900 -728,725 -31.1
38.86
42.78
41.20
24 tháng
(2024-09-24) 		-1.89 -4.40% 8,872,300 -2,934,542 -133.8
38.86
47.73
41.20
36 tháng
(2023-10-02) 		5.25 14.68% 13,443,600 -2,920,242 -133.2
34.93
47.73
41.20
60 tháng
(2021-10-11) 		17.54 74.76% 70,605,100 -2,058,875 -102.4
19.02
47.73
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2020
12.30
 12,630 12.15 12.99 12.15 0 4,840 -0.1
14/04/2020
12.15
 23,010 12.66 12.81 12.15 0 20,520 -0.3
13/04/2020
12.66
 5,300 12.59 12.66 12.44 100 0 0.0
10/04/2020
12.59
 9,060 12.23 12.59 12.26 0 4,990 -0.1
09/04/2020
12.23
 17,400 12.44 13.13 12.23 0 14,990 -0.3
08/04/2020
12.44
 12,810 12.48 12.66 12.44 0 12,190 -0.2
07/04/2020
12.48
 6,450 12.95 13.64 12.48 3,600 4,840 -0.0
06/04/2020
12.95
 5,790 12.15 12.99 12.59 0 4,840 -0.1
03/04/2020
12.15
 30,230 11.94 12.66 11.94 0 14,840 -0.2
01/04/2020
11.94
 10,740 12.59 13.28 11.94 0 10,730 -0.2
31/03/2020
12.59
 23,270 13.49 14.04 12.59 0 16,950 -0.3
30/03/2020
13.49
 5,180 14.04 14.04 13.06 90 5,170 -0.1
27/03/2020
14.04
 12,220 13.71 14.07 13.53 9,000 190 0.2
26/03/2020
13.71
 1,320 13.02 13.71 13.02 200 0 0.0
25/03/2020
13.02
 360 12.95 13.60 13.02 0 0 0
24/03/2020
12.95
 18,770 13.75 13.75 12.81 0 14,310 -0.3
23/03/2020
13.75
 16,210 14.47 14.47 13.75 1,500 11,170 -0.2
20/03/2020
14.47
 6,960 14.43 15.19 13.78 100 0 0.0
19/03/2020
14.43
 9,980 13.60 14.43 13.38 0 1,030 -0.0
18/03/2020
13.60
 2,090 13.46 14.18 13.46 0 1,030 -0.0
17/03/2020
13.46
 49,440 14.11 14.72 13.38 0 45,500 -0.8
16/03/2020
14.11
 3,000 14.90 14.90 14.11 0 0 0
13/03/2020
14.90
 9,550 15.55 15.55 14.47 0 5,200 -0.1
12/03/2020
15.55
 887,970 15.55 15.55 14.61 0 70,410 -1.5
11/03/2020
15.55
 38,490 15.48 15.55 14.43 0 33,100 -0.7
10/03/2020
15.48
 16,010 15.23 15.63 15.48 0 1,000 -0.0
09/03/2020
15.23
 128,700 15.19 15.63 15.19 0 35,200 -0.7
06/03/2020
15.19
 18,640 15.84 15.92 15.19 0 9,410 -0.2
05/03/2020
15.84
 0 15.84 15.84 15.84 0 0 0
04/03/2020
15.84
 30,560 15.77 15.92 15.77 0 0 0
03/03/2020
15.77
 24,030 15.77 15.99 15.77 0 0 0
02/03/2020
15.77
 1,520 15.77 15.77 15.77 0 0 0
28/02/2020
15.77
 34,380 15.77 16.28 15.77 3,600 17,480 -0.3
27/02/2020
15.77
 13,000 15.70 16.46 15.70 0 12,220 -0.3
26/02/2020
15.70
 0 15.70 15.70 15.70 0 0 0
25/02/2020
15.70
 18,550 15.63 15.92 15.63 0 9,150 -0.2
24/02/2020
15.63
 8,000 15.63 15.63 14.98 0 0 0
21/02/2020
15.63
 3,300 15.55 15.63 15.63 0 0 0
20/02/2020
15.55
 950 15.48 15.55 15.41 0 0 0
19/02/2020
15.48
 10 15.48 15.48 15.48 0 0 0
18/02/2020
15.48
 30 15.48 15.48 15.48 0 0 0
17/02/2020
15.48
 21,060 15.55 15.92 15.48 2,000 11,150 -0.2
14/02/2020
15.55
 200 15.34 15.55 15.55 0 0 0
13/02/2020
15.34
 10,440 15.34 15.92 15.34 0 100 -0.0
12/02/2020
15.34
 10,630 15.23 15.48 15.19 0 10,230 -0.2
11/02/2020
15.23
 51,160 15.23 15.48 15.23 0 51,160 -1.1
10/02/2020
15.23
 18,700 15.23 15.55 15.23 0 17,200 -0.4
07/02/2020
15.23
 8,730 15.34 16.28 15.23 0 8,700 -0.2
06/02/2020
15.34
 6,830 15.19 15.99 15.19 0 5,320 -0.1
05/02/2020
15.19
 6,470 15.19 15.92 15.19 0 6,000 -0.1
04/02/2020
15.19
 520 15.92 15.92 15.19 0 100 -0.0
03/02/2020
15.92
 4,130 15.41 15.92 15.08 120 2,500 -0.0
31/01/2020
15.41
 8,600 15.41 15.41 15.41 0 0 0
30/01/2020
15.41
 270 15.34 16.35 15.41 260 0 0.0
22/01/2020
15.34
 3,130 16.24 16.28 15.34 0 3,110 -0.1
21/01/2020
16.24
 2,220 16.21 16.64 16.24 0 0 0
20/01/2020
16.21
 24,770 16.21 16.57 16.21 1,200 0 0.0
17/01/2020
16.21
 18,120 16.21 16.57 15.99 0 0 0
16/01/2020
16.21
 17,550 15.77 16.21 15.77 0 1,340 -0.0
15/01/2020
15.77
 100 14.94 15.77 15.77 0 100 -0.0
14/01/2020
14.94
 63,350 15.77 15.92 14.79 0 59,100 -1.3
13/01/2020
15.77
 5,520 15.74 15.92 15.77 0 0 0
10/01/2020
15.74
 0 15.74 15.74 15.74 0 0 0
09/01/2020
15.74
 1,390 16.21 16.53 15.74 0 0 0
08/01/2020
16.21
 100 16.06 16.21 16.21 100 0 0.0
07/01/2020
16.06
 16,500 16.13 16.13 16.06 0 1,500 -0.0
06/01/2020
16.13
 14,490 16.06 16.13 15.95 0 0 0
03/01/2020
16.06
 7,450 15.63 16.06 15.66 0 0 0
02/01/2020
15.63
 32,700 15.92 16.06 15.63 0 0 0
31/12/2019
15.92
 16,380 15.92 15.99 15.92 10 0 0.0
30/12/2019
15.92
 53,340 15.84 16.10 15.92 3,550 8,140 -0.1
27/12/2019
15.84
 9,580 16.42 16.42 15.84 0 4,500 -0.1
26/12/2019
16.42
 22,100 15.92 16.57 16.13 0 13,500 -0.3
25/12/2019
15.92
 9,970 16.13 16.46 15.01 500 5,620 -0.1
24/12/2019
16.13
 14,620 16.13 16.35 16.13 3,550 8,140 -0.1
23/12/2019
16.13
 19,740 16.13 16.28 16.13 90 3,500 -0.1
20/12/2019
16.13
 31,250 16.13 16.21 16.13 0 21,000 -0.5
19/12/2019
16.13
 10,500 15.92 16.13 15.99 0 1,300 -0.0
18/12/2019
15.92
 7,950 15.63 16.46 15.63 720 7,700 -0.2
17/12/2019
15.63
 53,920 16.13 16.13 15.63 1,200 17,100 -0.4
16/12/2019
16.13
 12,670 15.84 16.13 15.92 460 11,580 -0.2
13/12/2019
15.84
 31,060 15.77 16.28 15.77 0 8,800 -0.2
12/12/2019
15.77
 10,170 15.66 15.77 15.66 5,050 10,000 -0.1
11/12/2019
15.66
 15,030 15.55 15.99 15.66 40 14,180 -0.3
10/12/2019
15.55
 22,950 15.92 15.92 15.55 8,700 0 0.2
09/12/2019
15.92
 20,000 15.59 16.13 15.92 1,960 0 0.0
06/12/2019
15.59
 13,810 15.55 15.84 15.55 100 1,600 -0.0
05/12/2019
15.55
 62,320 15.92 15.92 15.55 200 13,800 -0.3
04/12/2019
15.92
 30,060 15.70 15.92 15.55 100 650 -0.0
03/12/2019
15.70
 4,460 15.92 15.92 15.70 600 0 0.0
02/12/2019
15.92
 1,610 15.55 15.92 15.55 110 0 0.0
29/11/2019
15.55
 24,830 16.42 16.42 15.55 1,800 24,300 -0.5
28/11/2019
16.42
 32,270 15.63 16.57 15.92 2,550 11,110 -0.2
27/11/2019
15.63
 10,140 15.55 15.88 15.63 3,740 6,920 -0.1
26/11/2019
15.55
 27,190 14.90 15.55 14.90 0 0 0
25/11/2019
14.90
 12,470 14.25 14.90 14.83 0 0 0
22/11/2019
14.25
 28,960 14.40 15.30 14.25 3,010 4,430 -0.0
21/11/2019
14.40
 1,760 14.25 15.19 14.22 0 0 0
20/11/2019
14.25
 9,810 15.19 15.19 14.25 0 0 0
19/11/2019
15.19
 4,000 14.98 15.19 15.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |