CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.80
-0.40
(-0.90%)
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
(2025-11-05) 		0.24 0.54% 400,800 -26,900 -1.2
43.50
44.75
43.80
2 tháng
(2025-10-06) 		-1.57 -3.43% 1,379,600 -712,600 -30.9
41.66
45.77
43.80
3 tháng
(2025-09-08) 		-1.62 -3.54% 1,616,900 -718,200 -31.1
41.66
45.87
43.80
6 tháng
(2025-06-09) 		-2.72 -5.80% 4,515,500 -2,538,500 -115.3
41.66
47.79
43.80
12 tháng
(2024-12-10) 		-2.71 -5.78% 6,045,100 -2,815,331 -128.4
41.66
51.18
43.80
24 tháng
(2023-12-18) 		5.07 12.96% 10,597,000 -3,012,317 -137.6
39.13
51.18
43.80
36 tháng
(2022-12-21) 		17.21 63.78% 19,644,300 -1,788,577 -89.9
26.86
51.18
43.80
60 tháng
(2020-12-31) 		29.62 203.07% 83,130,640 -2,604,800 -113.8
14.02
51.18
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
13.65
 10,770 13.61 13.89 13.50 100 9,930 -0.2
10/04/2019
13.61
 6,030 13.50 14.04 13.50 6,000 0 0.1
09/04/2019
13.50
 181,060 13.46 13.73 13.46 0 26,500 -0.5
08/04/2019
13.46
 8,650 13.42 13.46 13.46 0 5,000 -0.1
05/04/2019
13.42
 5,010 13.30 13.42 13.42 5,010 150 0.1
04/04/2019
13.30
 400 13.30 13.30 13.30 400 0 0.0
03/04/2019
13.30
 3,300 13.30 13.30 13.30 0 0 0
02/04/2019
13.30
 3,030 13.27 13.34 13.30 0 2,170 -0.0
01/04/2019
13.27
 7,460 13.38 13.42 13.27 0 2,650 -0.0
29/03/2019
13.38
 1,310 13.34 13.42 13.34 0 0 0
28/03/2019
13.34
 4,430 13.34 13.34 13.34 4,430 1,320 0.1
27/03/2019
13.34
 35,670 13.42 13.96 13.34 10,000 35,150 -0.4
26/03/2019
13.42
 25,540 13.42 13.58 13.42 11,000 0 0.2
25/03/2019
13.42
 10,950 13.50 13.50 13.42 0 500 -0.0
22/03/2019
13.50
 104,200 13.42 13.50 13.42 0 0 0
21/03/2019
13.42
 40,630 13.30 13.50 13.34 300 0 0.0
20/03/2019
13.30
 1,630 13.27 13.30 13.27 0 0 0
19/03/2019
13.27
 94,620 13.42 13.42 13.27 0 0 0
18/03/2019
13.42
 156,080 13.27 13.50 13.27 0 130,950 -2.3
15/03/2019
13.27
 5,990 13.34 13.42 13.19 0 5,340 -0.1
14/03/2019
13.34
 5,480 13.65 13.65 13.34 0 1,500 -0.0
13/03/2019
13.65
 3,160 13.50 13.65 13.50 0 0 0
12/03/2019
13.50
 15,380 13.54 13.54 13.42 0 10 -0.0
11/03/2019
13.54
 4,100 13.42 13.54 13.42 0 0 0
08/03/2019
13.42
 5,170 13.34 13.46 13.34 0 0 0
07/03/2019
13.34
 300 13.30 13.34 13.34 0 0 0
06/03/2019
13.30
 23,510 13.30 13.42 13.30 0 0 0
05/03/2019
13.30
 19,060 13.27 13.89 13.19 0 3,690 -0.1
04/03/2019
13.27
 74,050 13.27 13.42 13.27 0 160 -0.0
01/03/2019
13.27
 2,020 13.19 13.38 13.19 0 2,000 -0.0
28/02/2019
13.19
 82,810 13.38 13.38 13.19 0 22,000 -0.4
27/02/2019
13.38
 46,830 13.23 13.38 13.23 0 41,980 -0.7
26/02/2019
13.23
 40,920 13.34 13.34 13.19 0 20,030 -0.3
25/02/2019
13.34
 99,740 13.19 13.34 13.19 14,000 46,240 -0.6
22/02/2019
13.19
 1,030 13.19 13.42 13.19 0 0 0
21/02/2019
13.19
 212,000 13.19 13.23 13.19 0 204,710 -3.5

Chính sách bảo mật | Điều khoản sử dụng |