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)
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
20/02/2019
13.19
 173,000 13.42 13.42 13.19 100 83,000 -1.4
19/02/2019
13.42
 34,430 13.42 13.42 13.42 0 24,690 -0.4
18/02/2019
13.42
 31,240 13.42 13.42 13.34 0 22,000 -0.4
15/02/2019
13.42
 63,510 13.19 13.42 13.34 0 49,310 -0.9
14/02/2019
13.19
 13,880 13.38 13.38 13.19 0 0 0
13/02/2019
13.38
 31,220 13.34 13.42 13.34 0 29,490 -0.5
12/02/2019
13.34
 34,800 13.30 13.34 13.30 0 31,870 -0.5
11/02/2019
13.30
 10,710 13.30 13.42 13.27 0 10,000 -0.2
01/02/2019
13.30
 28,730 13.34 13.34 13.27 9,000 27,730 -0.3
31/01/2019
13.34
 10 13.23 13.34 13.34 0 10 -0.0
30/01/2019
13.23
 20,210 13.27 13.27 13.19 0 16,210 -0.3
29/01/2019
13.27
 45,360 13.23 13.30 13.19 0 29,160 -0.5
28/01/2019
13.23
 34,170 13.19 13.34 13.19 0 17,250 -0.3
25/01/2019
13.19
 10 13.34 13.34 13.19 0 0 0
24/01/2019
13.34
 47,100 13.34 13.38 13.34 0 22,000 -0.4
23/01/2019
13.34
 1,870 13.27 13.34 13.27 0 0 0
22/01/2019
13.27
 25,800 13.19 13.34 13.19 1,000 17,830 -0.3
21/01/2019
13.19
 10,100 13.03 13.19 13.19 0 10,000 -0.2
18/01/2019
13.03
 20 13.03 13.03 13.03 0 0 0
17/01/2019
13.03
 67,260 13.30 13.30 12.96 0 0 0
16/01/2019
13.30
 29,600 12.99 13.30 13.19 0 19,310 -0.3
15/01/2019
12.99
 11,650 13.27 13.27 12.99 0 11,540 -0.2
14/01/2019
13.27
 210 13.27 13.27 13.19 0 0 0
11/01/2019
13.27
 11,000 13.27 13.27 13.27 0 0 0
10/01/2019
13.27
 3,510 13.30 13.30 13.27 0 10 -0.0
09/01/2019
13.30
 5,830 13.34 13.34 12.88 0 0 0
08/01/2019
13.34
 24,180 13.42 13.42 13.34 0 0 0
07/01/2019
13.42
 60 12.88 13.42 12.99 0 0 0
04/01/2019
12.88
 0 12.88 12.88 12.88 0 0 0
03/01/2019
12.88
 12,050 13.58 13.58 12.88 0 50 -0.0
02/01/2019
13.58
 10 12.99 13.58 13.58 0 0 0
28/12/2018
12.99
 7,020 13.19 13.27 12.99 0 0 0
27/12/2018
13.19
 2,700 13.11 13.19 13.19 0 0 0
26/12/2018
13.11
 1,680 13.11 13.11 13.11 0 0 0
25/12/2018
13.11
 35,210 13.03 13.19 12.96 0 0 0
24/12/2018
13.03
 10,760 13.19 13.23 12.80 0 0 0
21/12/2018
13.19
 4,210 13.19 13.19 12.80 0 370 -0.0
20/12/2018
13.19
 1,010 13.11 13.19 12.80 0 0 0
19/12/2018
13.11
 54,810 13.11 13.27 13.11 0 23,100 -0.4
18/12/2018
13.11
 0 13.11 13.11 13.11 0 0 0
17/12/2018
13.11
 30,800 13.11 13.11 13.11 0 14,950 -0.3
14/12/2018
13.11
 16,830 13.11 13.15 13.11 0 13,300 -0.2
13/12/2018
13.11
 31,600 13.11 13.27 13.11 0 18,750 -0.3
12/12/2018
13.11
 17,460 13.19 13.58 12.96 0 13,000 -0.2
11/12/2018
13.19
 710 13.50 13.73 13.19 0 0 0
10/12/2018
13.50
 2,330 12.99 13.58 13.11 0 0 0
07/12/2018
12.99
 58,090 13.03 13.11 12.92 0 24,220 -0.4
06/12/2018
13.03
 26,710 13.03 13.27 12.96 0 18,850 -0.3
05/12/2018
13.03
 34,780 13.03 13.11 12.96 0 14,180 -0.2
04/12/2018
13.03
 31,930 13.03 13.03 12.99 0 20,770 -0.3
03/12/2018
13.03
 43,700 13.03 13.11 12.96 0 24,980 -0.4
30/11/2018
13.03
 15,110 12.88 13.03 12.96 0 14,010 -0.2
29/11/2018
12.88
 3,010 13.03 13.11 12.88 0 0 0
28/11/2018
13.03
 2,610 13.03 13.11 13.03 0 0 0
27/11/2018
13.03
 6,460 13.07 13.11 13.03 0 0 0
26/11/2018
13.07
 0 13.07 13.07 13.07 0 0 0
23/11/2018
13.07
 36,540 12.96 13.15 12.96 0 35,040 -0.6
22/11/2018
12.96
 3,330 13.19 13.58 12.96 0 0 0
21/11/2018
13.19
 0 13.19 13.19 13.19 0 0 0
20/11/2018
13.19
 7,520 12.96 13.19 12.80 0 0 0
19/11/2018
12.96
 0 12.96 12.96 12.96 0 0 0
16/11/2018
12.96
 2,000 12.96 12.96 12.96 0 0 0
15/11/2018
12.96
 3,990 12.96 13.11 12.96 0 0 0
14/11/2018
12.96
 21,790 12.96 12.99 12.80 650 21,480 -0.3

Chính sách bảo mật | Điều khoản sử dụng |