CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.30
-0.15
(-0.35%)
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)
29/05/2019
14.67
 55,880 14.63 14.79 14.41 12,700 1,000 0.2
28/05/2019
14.63
 25,990 14.48 14.63 14.41 16,350 3,000 0.3
27/05/2019
14.48
 18,570 14.63 14.67 14.41 7,500 0 0.1
24/05/2019
14.63
 24,530 14.48 14.79 14.56 20,000 11,000 0.2
23/05/2019
14.48
 24,520 14.48 14.79 14.18 13,100 0 0.3
22/05/2019
14.48
 54,870 14.48 14.56 14.33 26,870 16,000 0.2
21/05/2019
14.48
 12,540 14.48 14.67 14.48 3,250 0 0.1
20/05/2019
14.48
 86,240 14.56 14.79 14.48 22,200 63,000 -0.8
17/05/2019
14.56
 41,980 14.52 14.67 14.52 13,500 37,000 -0.5
16/05/2019
14.52
 12,630 14.71 14.79 14.52 0 0 0
15/05/2019
14.71
 215,930 14.18 14.71 14.18 3,450 152,260 -2.8
14/05/2019
14.18
 282,480 14.10 14.41 14.10 15,020 234,210 -4.1
13/05/2019
14.10
 91,890 14.18 14.41 14.10 7,040 67,540 -1.1
10/05/2019
14.18
 28,000 14.33 14.60 14.18 21,790 7,950 0.3
09/05/2019
14.33
 54,770 14.26 14.75 14.26 31,560 0 0.6
08/05/2019
14.26
 50,450 14.18 14.60 14.26 23,020 8,000 0.3
07/05/2019
14.18
 28,670 14.41 14.63 14.18 19,350 0 0.4
06/05/2019
14.41
 39,680 14.33 14.41 14.10 30,070 190 0.6
03/05/2019
14.33
 115,860 13.65 14.48 14.03 72,750 22,000 1.0
02/05/2019
13.65
 53,580 14.03 14.33 13.65 20,120 14,000 0.1
26/04/2019
14.03
 135,490 14.03 14.63 14.03 39,360 0 0.7
25/04/2019
14.03
 26,240 14.03 14.18 14.03 18,800 0 0.3
24/04/2019
14.03
 32,700 13.76 14.26 13.76 9,020 0 0.2
23/04/2019
13.76
 11,620 13.65 13.76 13.42 4,170 0 0.1
22/04/2019
13.65
 113,370 13.27 13.73 13.27 31,590 15,820 0.3
19/04/2019
13.27
 122,810 13.16 13.65 13.27 20,300 7,500 0.2
18/04/2019
13.16
 118,870 13.35 13.65 13.16 5,810 25,270 -0.4
17/04/2019
13.35
 40,570 13.57 13.65 13.31 110 3,000 -0.1
16/04/2019
13.57
 28,340 13.12 13.61 13.27 23,220 5,630 0.3
12/04/2019
13.12
 44,990 13.35 13.38 13.12 200 26,000 -0.5
11/04/2019
13.35
 10,770 13.31 13.57 13.19 100 9,930 -0.2
10/04/2019
13.31
 6,030 13.19 13.73 13.19 6,000 0 0.1
09/04/2019
13.19
 181,060 13.16 13.42 13.16 0 26,500 -0.5
08/04/2019
13.16
 8,650 13.12 13.16 13.16 0 5,000 -0.1
05/04/2019
13.12
 5,010 13.00 13.12 13.12 5,010 150 0.1
04/04/2019
13.00
 400 13.00 13.00 13.00 400 0 0.0
03/04/2019
13.00
 3,300 13.00 13.00 13.00 0 0 0
02/04/2019
13.00
 3,030 12.97 13.04 13.00 0 2,170 -0.0
01/04/2019
12.97
 7,460 13.08 13.12 12.97 0 2,650 -0.0
29/03/2019
13.08
 1,310 13.04 13.12 13.04 0 0 0
28/03/2019
13.04
 4,430 13.04 13.04 13.04 4,430 1,320 0.1
27/03/2019
13.04
 35,670 13.12 13.65 13.04 10,000 35,150 -0.4
26/03/2019
13.12
 25,540 13.12 13.27 13.12 11,000 0 0.2
25/03/2019
13.12
 10,950 13.19 13.19 13.12 0 500 -0.0
22/03/2019
13.19
 104,200 13.12 13.19 13.12 0 0 0
21/03/2019
13.12
 40,630 13.00 13.19 13.04 300 0 0.0
20/03/2019
13.00
 1,630 12.97 13.00 12.97 0 0 0
19/03/2019
12.97
 94,620 13.12 13.12 12.97 0 0 0
18/03/2019
13.12
 156,080 12.97 13.19 12.97 0 130,950 -2.3
15/03/2019
12.97
 5,990 13.04 13.12 12.89 0 5,340 -0.1
14/03/2019
13.04
 5,480 13.35 13.35 13.04 0 1,500 -0.0
13/03/2019
13.35
 3,160 13.19 13.35 13.19 0 0 0
12/03/2019
13.19
 15,380 13.23 13.23 13.12 0 10 -0.0
11/03/2019
13.23
 4,100 13.12 13.23 13.12 0 0 0
08/03/2019
13.12
 5,170 13.04 13.16 13.04 0 0 0
07/03/2019
13.04
 300 13.00 13.04 13.04 0 0 0
06/03/2019
13.00
 23,510 13.00 13.12 13.00 0 0 0
05/03/2019
13.00
 19,060 12.97 13.57 12.89 0 3,690 -0.1
04/03/2019
12.97
 74,050 12.97 13.12 12.97 0 160 -0.0
01/03/2019
12.97
 2,020 12.89 13.08 12.89 0 2,000 -0.0
28/02/2019
12.89
 82,810 13.08 13.08 12.89 0 22,000 -0.4
27/02/2019
13.08
 46,830 12.93 13.08 12.93 0 41,980 -0.7
26/02/2019
12.93
 40,920 13.04 13.04 12.89 0 20,030 -0.3
25/02/2019
13.04
 99,740 12.89 13.04 12.89 14,000 46,240 -0.6
22/02/2019
12.89
 1,030 12.89 13.12 12.89 0 0 0
21/02/2019
12.89
 212,000 12.89 12.93 12.89 0 204,710 -3.5
20/02/2019
12.89
 173,000 13.12 13.12 12.89 100 83,000 -1.4
19/02/2019
13.12
 34,430 13.12 13.12 13.12 0 24,690 -0.4
18/02/2019
13.12
 31,240 13.12 13.12 13.04 0 22,000 -0.4
15/02/2019
13.12
 63,510 12.89 13.12 13.04 0 49,310 -0.9
14/02/2019
12.89
 13,880 13.08 13.08 12.89 0 0 0
13/02/2019
13.08
 31,220 13.04 13.12 13.04 0 29,490 -0.5
12/02/2019
13.04
 34,800 13.00 13.04 13.00 0 31,870 -0.5
11/02/2019
13.00
 10,710 13.00 13.12 12.97 0 10,000 -0.2
01/02/2019
13.00
 28,730 13.04 13.04 12.97 9,000 27,730 -0.3
31/01/2019
13.04
 10 12.93 13.04 13.04 0 10 -0.0
30/01/2019
12.93
 20,210 12.97 12.97 12.89 0 16,210 -0.3
29/01/2019
12.97
 45,360 12.93 13.00 12.89 0 29,160 -0.5
28/01/2019
12.93
 34,170 12.89 13.04 12.89 0 17,250 -0.3
25/01/2019
12.89
 10 13.04 13.04 12.89 0 0 0
24/01/2019
13.04
 47,100 13.04 13.08 13.04 0 22,000 -0.4
23/01/2019
13.04
 1,870 12.97 13.04 12.97 0 0 0
22/01/2019
12.97
 25,800 12.89 13.04 12.89 1,000 17,830 -0.3
21/01/2019
12.89
 10,100 12.74 12.89 12.89 0 10,000 -0.2
18/01/2019
12.74
 20 12.74 12.74 12.74 0 0 0
17/01/2019
12.74
 67,260 13.00 13.00 12.66 0 0 0
16/01/2019
13.00
 29,600 12.70 13.00 12.89 0 19,310 -0.3
15/01/2019
12.70
 11,650 12.97 12.97 12.70 0 11,540 -0.2
14/01/2019
12.97
 210 12.97 12.97 12.89 0 0 0
11/01/2019
12.97
 11,000 12.97 12.97 12.97 0 0 0
10/01/2019
12.97
 3,510 13.00 13.00 12.97 0 10 -0.0
09/01/2019
13.00
 5,830 13.04 13.04 12.59 0 0 0
08/01/2019
13.04
 24,180 13.12 13.12 13.04 0 0 0
07/01/2019
13.12
 60 12.59 13.12 12.70 0 0 0
04/01/2019
12.59
 0 12.59 12.59 12.59 0 0 0
03/01/2019
12.59
 12,050 13.27 13.27 12.59 0 50 -0.0
02/01/2019
13.27
 10 12.70 13.27 13.27 0 0 0
28/12/2018
12.70
 7,020 12.89 12.97 12.70 0 0 0
27/12/2018
12.89
 2,700 12.82 12.89 12.89 0 0 0
26/12/2018
12.82
 1,680 12.82 12.82 12.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |