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)
18/11/2019
14.98
 2,640 15.12 15.12 14.98 0 0 0
15/11/2019
15.12
 36,960 14.69 15.66 13.89 0 4,000 -0.1
14/11/2019
14.69
 600 13.89 14.69 14.11 0 0 0
13/11/2019
13.89
 10 14.76 14.76 13.89 0 0 0
12/11/2019
14.76
 5,560 13.89 14.83 14.76 5,260 0 0.1
11/11/2019
13.89
 10 14.11 14.11 13.89 0 0 0
08/11/2019
14.11
 0 14.11 14.11 14.11 0 0 0
07/11/2019
14.11
 3,330 14.25 14.98 14.11 0 0 0
06/11/2019
14.25
 1,560 13.89 14.25 13.89 0 0 0
05/11/2019
13.89
 0 13.89 13.89 13.89 0 0 0
04/11/2019
13.89
 0 13.89 13.89 13.89 0 0 0
01/11/2019
13.89
 720 13.82 14.11 13.82 0 0 0
31/10/2019
13.82
 7,110 13.82 13.96 13.82 0 6,720 -0.1
30/10/2019
13.82
 3,920 13.82 13.96 13.82 0 3,410 -0.1
29/10/2019
13.82
 10 13.89 13.89 13.82 0 0 0
28/10/2019
13.89
 16,230 14.04 14.11 13.89 0 0 0
25/10/2019
14.04
 8,200 13.75 14.11 14.04 0 0 0
24/10/2019
13.75
 10 14.18 14.18 13.75 0 0 0
23/10/2019
14.18
 1,000 14.32 14.32 14.18 0 0 0
22/10/2019
14.32
 500 14.32 14.32 14.32 0 0 0
21/10/2019
14.32
 5,580 14.04 14.32 14.07 0 0 0
18/10/2019
14.04
 38,430 13.96 14.04 14.04 0 0 0
17/10/2019
13.96
 35,170 13.96 14.04 13.96 12,190 0 0.2
16/10/2019
13.96
 8,100 13.96 13.96 13.96 8,100 0 0.2
15/10/2019
13.96
 21,660 13.96 14.00 13.96 0 0 0
14/10/2019
13.96
 22,150 13.75 14.04 13.82 0 20,500 -0.4
11/10/2019
13.75
 0 13.75 13.75 13.75 0 0 0
10/10/2019
13.75
 0 13.75 13.75 13.75 0 0 0
09/10/2019
13.75
 1,050 13.75 13.85 13.75 40 0 0.0
08/10/2019
13.75
 34,500 14.00 14.00 13.75 0 30,500 -0.6
07/10/2019
14.00
 25,570 14.00 14.00 14.00 0 100 -0.0
04/10/2019
14.00
 9,880 14.00 14.00 14.00 0 0 0
03/10/2019
14.00
 94,450 13.82 14.04 14.00 0 0 0
02/10/2019
13.82
 0 13.82 13.82 13.82 0 0 0
01/10/2019
13.82
 8,000 14.00 14.00 13.82 0 8,000 -0.2
30/09/2019
14.00
 7,850 13.82 14.00 13.75 5,800 0 0.1
27/09/2019
13.82
 3,000 13.82 13.82 13.82 3,000 0 0.1
26/09/2019
13.82
 12,920 13.82 13.82 13.82 0 0 0
25/09/2019
13.82
 50,060 14.07 14.07 13.82 20,000 0 0.4
24/09/2019
14.07
 24,000 13.82 14.07 13.82 23,000 0 0.4
23/09/2019
13.82
 2,580 13.96 13.96 13.82 0 0 0
20/09/2019
13.96
 10 13.82 13.96 13.96 0 0 0
19/09/2019
13.82
 500 13.75 13.82 13.82 0 0 0
18/09/2019
13.75
 37,580 13.75 13.75 13.75 10,000 0 0.2
17/09/2019
13.75
 7,300 13.75 13.75 13.75 0 0 0
16/09/2019
13.75
 6,010 13.42 13.75 13.42 0 0 0
13/09/2019
13.42
 4,450 13.75 13.89 13.42 2,000 1,000 0.0
12/09/2019
13.75
 280 13.42 13.75 13.75 0 0 0
11/09/2019
13.42
 8,010 13.67 13.75 13.42 0 0 0
10/09/2019
13.67
 2,760 13.42 13.96 13.42 0 1,190 -0.0
09/09/2019
13.42
 9,230 13.89 13.89 13.42 0 0 0
06/09/2019
13.89
 58,000 13.89 13.89 13.89 0 6,000 -0.1
05/09/2019
13.89
 27,050 13.89 13.89 13.38 100 7,990 -0.1
04/09/2019
13.89
 7,610 13.89 14.07 13.89 0 0 0
03/09/2019
13.89
 8,100 13.82 13.89 13.82 0 0 0
30/08/2019
13.82
 24,400 13.89 13.96 13.82 0 1,840 -0.0
29/08/2019
13.89
 7,070 13.89 13.89 13.82 0 0 0
28/08/2019
13.89
 18,990 13.93 14.11 13.89 690 18,200 -0.3
27/08/2019
13.93
 10,440 14.07 14.07 13.89 0 8,000 -0.2
26/08/2019
14.07
 42,040 14.04 14.11 13.89 1,840 0 0.0
23/08/2019
14.04
 3,460 13.93 14.04 13.89 0 0 0
22/08/2019
13.93
 2,000 13.89 14.00 13.93 0 0 0
21/08/2019
13.89
 11,170 13.89 13.96 13.82 1,000 0 0.0
20/08/2019
13.89
 10,060 13.82 13.96 13.75 0 0 0
19/08/2019
13.82
 1,400 13.82 13.82 13.75 0 0 0
16/08/2019
13.82
 7,330 13.78 13.82 13.82 5,500 6,000 -0.0
15/08/2019
13.78
 7,450 13.89 13.89 13.78 4,000 0 0.1
14/08/2019
13.89
 3,500 13.75 13.89 13.82 2,500 0 0.0
13/08/2019
13.75
 17,900 13.82 13.82 13.75 0 10,000 -0.2
12/08/2019
13.82
 280 13.82 13.82 13.82 280 0 0.0
09/08/2019
13.82
 1,230 13.75 13.82 13.82 1,200 0 0.0
08/08/2019
13.75
 30,000 13.82 13.82 13.75 2,000 20,000 -0.3
07/08/2019
13.82
 3,160 13.75 13.96 13.75 1,500 0 0.0
06/08/2019
13.75
 40,710 13.75 13.89 13.75 2,100 0 0.0
05/08/2019
13.75
 18,960 13.75 14.00 13.75 0 0 0
02/08/2019
13.75
 67,820 13.75 13.75 13.75 20 40,000 -0.8
01/08/2019
13.75
 86,150 13.89 13.89 13.75 0 74,000 -1.4
31/07/2019
13.89
 31,260 13.75 13.89 13.71 0 6,000 -0.1
30/07/2019
13.75
 1,030 13.75 13.75 13.75 500 0 0.0
29/07/2019
13.75
 148,380 13.75 13.78 13.75 4,700 8,580 -0.1
26/07/2019
13.75
 26,350 13.75 13.75 13.75 0 0 0
25/07/2019
13.75
 2,940 13.75 13.89 13.75 1,500 0 0.0
24/07/2019
13.75
 33,730 13.53 14.04 13.02 10,150 0 0.2
23/07/2019
13.53
 13,400 13.38 13.75 13.53 0 0 0
22/07/2019
13.38
 35,720 13.75 13.75 13.38 0 0 0
19/07/2019
13.75
 12,900 13.60 13.75 13.75 0 0 0
18/07/2019
13.60
 24,730 13.60 13.64 13.60 0 0 0
17/07/2019
13.60
 50,560 13.60 13.75 13.60 2,000 0 0.0
16/07/2019
13.60
 14,730 13.60 13.75 13.60 2,600 0 0.0
15/07/2019
13.60
 1,030 13.56 13.60 13.56 0 0 0
12/07/2019
13.56
 43,180 13.56 13.56 13.56 0 5,500 -0.1
11/07/2019
13.56
 30,810 13.56 13.56 13.56 0 0 0
10/07/2019
13.56
 12,210 13.46 13.75 13.46 2,000 0 0.0
09/07/2019
13.46
 37,680 13.46 13.75 13.46 0 0 0
08/07/2019
13.46
 7,660 13.38 13.46 13.38 2,000 0 0.0
05/07/2019
13.38
 24,960 13.38 13.60 13.38 1,020 150 0.0
04/07/2019
13.38
 10,620 13.38 13.67 13.38 7,500 0 0.1
03/07/2019
13.38
 27,530 13.38 13.38 13.38 0 0 0
02/07/2019
13.38
 18,600 13.31 13.38 13.31 11,000 0 0.2
01/07/2019
13.31
 18,850 12.95 13.31 12.95 14,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |