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)
17/10/2019
14.63
 35,170 14.63 14.71 14.63 12,190 0 0.2
16/10/2019
14.63
 8,100 14.63 14.63 14.63 8,100 0 0.2
15/10/2019
14.63
 21,660 14.63 14.67 14.63 0 0 0
14/10/2019
14.63
 22,150 14.41 14.71 14.48 0 20,500 -0.4
11/10/2019
14.41
 0 14.41 14.41 14.41 0 0 0
10/10/2019
14.41
 0 14.41 14.41 14.41 0 0 0
09/10/2019
14.41
 1,050 14.41 14.52 14.41 40 0 0.0
08/10/2019
14.41
 34,500 14.67 14.67 14.41 0 30,500 -0.6
07/10/2019
14.67
 25,570 14.67 14.67 14.67 0 100 -0.0
04/10/2019
14.67
 9,880 14.67 14.67 14.67 0 0 0
03/10/2019
14.67
 94,450 14.48 14.71 14.67 0 0 0
02/10/2019
14.48
 0 14.48 14.48 14.48 0 0 0
01/10/2019
14.48
 8,000 14.67 14.67 14.48 0 8,000 -0.2
30/09/2019
14.67
 7,850 14.48 14.67 14.41 5,800 0 0.1
27/09/2019
14.48
 3,000 14.48 14.48 14.48 3,000 0 0.1
26/09/2019
14.48
 12,920 14.48 14.48 14.48 0 0 0
25/09/2019
14.48
 50,060 14.75 14.75 14.48 20,000 0 0.4
24/09/2019
14.75
 24,000 14.48 14.75 14.48 23,000 0 0.4
23/09/2019
14.48
 2,580 14.63 14.63 14.48 0 0 0
20/09/2019
14.63
 10 14.48 14.63 14.63 0 0 0
19/09/2019
14.48
 500 14.41 14.48 14.48 0 0 0
18/09/2019
14.41
 37,580 14.41 14.41 14.41 10,000 0 0.2
17/09/2019
14.41
 7,300 14.41 14.41 14.41 0 0 0
16/09/2019
14.41
 6,010 14.07 14.41 14.07 0 0 0
13/09/2019
14.07
 4,450 14.41 14.56 14.07 2,000 1,000 0.0
12/09/2019
14.41
 280 14.07 14.41 14.41 0 0 0
11/09/2019
14.07
 8,010 14.33 14.41 14.07 0 0 0
10/09/2019
14.33
 2,760 14.07 14.63 14.07 0 1,190 -0.0
09/09/2019
14.07
 9,230 14.56 14.56 14.07 0 0 0
06/09/2019
14.56
 58,000 14.56 14.56 14.56 0 6,000 -0.1
05/09/2019
14.56
 27,050 14.56 14.56 14.03 100 7,990 -0.1
04/09/2019
14.56
 7,610 14.56 14.75 14.56 0 0 0
03/09/2019
14.56
 8,100 14.48 14.56 14.48 0 0 0
30/08/2019
14.48
 24,400 14.56 14.63 14.48 0 1,840 -0.0
29/08/2019
14.56
 7,070 14.56 14.56 14.48 0 0 0
28/08/2019
14.56
 18,990 14.60 14.79 14.56 690 18,200 -0.3
27/08/2019
14.60
 10,440 14.75 14.75 14.56 0 8,000 -0.2
26/08/2019
14.75
 42,040 14.71 14.79 14.56 1,840 0 0.0
23/08/2019
14.71
 3,460 14.60 14.71 14.56 0 0 0
22/08/2019
14.60
 2,000 14.56 14.67 14.60 0 0 0
21/08/2019
14.56
 11,170 14.56 14.63 14.48 1,000 0 0.0
20/08/2019
14.56
 10,060 14.48 14.63 14.41 0 0 0
19/08/2019
14.48
 1,400 14.48 14.48 14.41 0 0 0
16/08/2019
14.48
 7,330 14.45 14.48 14.48 5,500 6,000 -0.0
15/08/2019
14.45
 7,450 14.56 14.56 14.45 4,000 0 0.1
14/08/2019
14.56
 3,500 14.41 14.56 14.48 2,500 0 0.0
13/08/2019
14.41
 17,900 14.48 14.48 14.41 0 10,000 -0.2
12/08/2019
14.48
 280 14.48 14.48 14.48 280 0 0.0
09/08/2019
14.48
 1,230 14.41 14.48 14.48 1,200 0 0.0
08/08/2019
14.41
 30,000 14.48 14.48 14.41 2,000 20,000 -0.3
07/08/2019
14.48
 3,160 14.41 14.63 14.41 1,500 0 0.0
06/08/2019
14.41
 40,710 14.41 14.56 14.41 2,100 0 0.0
05/08/2019
14.41
 18,960 14.41 14.67 14.41 0 0 0
02/08/2019
14.41
 67,820 14.41 14.41 14.41 20 40,000 -0.8
01/08/2019
14.41
 86,150 14.56 14.56 14.41 0 74,000 -1.4
31/07/2019
14.56
 31,260 14.41 14.56 14.37 0 6,000 -0.1
30/07/2019
14.41
 1,030 14.41 14.41 14.41 500 0 0.0
29/07/2019
14.41
 148,380 14.41 14.45 14.41 4,700 8,580 -0.1
26/07/2019
14.41
 26,350 14.41 14.41 14.41 0 0 0
25/07/2019
14.41
 2,940 14.41 14.56 14.41 1,500 0 0.0
24/07/2019
14.41
 33,730 14.18 14.71 13.65 10,150 0 0.2
23/07/2019
14.18
 13,400 14.03 14.41 14.18 0 0 0
22/07/2019
14.03
 35,720 14.41 14.41 14.03 0 0 0
19/07/2019
14.41
 12,900 14.26 14.41 14.41 0 0 0
18/07/2019
14.26
 24,730 14.26 14.29 14.26 0 0 0
17/07/2019
14.26
 50,560 14.26 14.41 14.26 2,000 0 0.0
16/07/2019
14.26
 14,730 14.26 14.41 14.26 2,600 0 0.0
15/07/2019
14.26
 1,030 14.22 14.26 14.22 0 0 0
12/07/2019
14.22
 43,180 14.22 14.22 14.22 0 5,500 -0.1
11/07/2019
14.22
 30,810 14.22 14.22 14.22 0 0 0
10/07/2019
14.22
 12,210 14.10 14.41 14.10 2,000 0 0.0
09/07/2019
14.10
 37,680 14.10 14.41 14.10 0 0 0
08/07/2019
14.10
 7,660 14.03 14.10 14.03 2,000 0 0.0
05/07/2019
14.03
 24,960 14.03 14.26 14.03 1,020 150 0.0
04/07/2019
14.03
 10,620 14.03 14.33 14.03 7,500 0 0.1
03/07/2019
14.03
 27,530 14.03 14.03 14.03 0 0 0
02/07/2019
14.03
 18,600 13.95 14.03 13.95 11,000 0 0.2
01/07/2019
13.95
 18,850 13.57 13.95 13.57 14,900 0 0.3
28/06/2019
13.57
 15,030 13.73 13.73 13.42 1,300 6,500 -0.1
27/06/2019
13.73
 16,930 14.26 14.26 13.73 1,500 1,500 0
26/06/2019
14.26
 4,650 14.03 14.41 14.07 2,600 0 0.0
25/06/2019
14.03
 20,710 14.10 14.33 14.03 7,000 0 0.1
24/06/2019
14.10
 13,110 14.41 14.41 14.10 1,410 1,280 0.0
21/06/2019
14.41
 3,900 14.41 14.41 14.41 2,700 0 0.1
20/06/2019
14.41
 11,730 14.41 14.71 14.41 2,000 0 0.0
19/06/2019
14.41
 19,330 14.56 14.63 14.41 3,800 0 0.1
18/06/2019
14.56
 3,000 14.48 14.75 14.56 3,000 0 0.1
17/06/2019
14.48
 15,370 14.56 14.60 14.48 2,070 0 0.0
14/06/2019
14.56
 23,000 14.56 14.79 14.56 10,000 4,000 0.1
13/06/2019
14.56
 13,000 14.56 14.56 14.56 9,800 11,080 -0.0
12/06/2019
14.56
 34,160 14.56 14.79 14.56 9,070 28,000 -0.4
11/06/2019
14.56
 36,450 14.56 14.79 14.56 15,080 14,000 0.0
10/06/2019
14.56
 14,950 14.56 14.60 14.56 0 0 0
07/06/2019
14.56
 25,710 14.48 14.56 14.48 2,110 16,110 -0.3
06/06/2019
14.48
 41,060 14.56 14.63 14.48 3,720 0 0.1
05/06/2019
14.56
 136,550 14.48 14.63 14.48 3,000 52,050 -0.9
04/06/2019
14.48
 10,130 14.45 14.48 14.48 7,610 30 0.1
03/06/2019
14.45
 830 14.41 14.48 14.45 0 0 0
31/05/2019
14.41
 73,030 14.71 15.01 14.41 14,390 0 0.3
30/05/2019
14.71
 49,960 14.67 14.86 14.67 25,690 400 0.5

Chính sách bảo mật | Điều khoản sử dụng |