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)
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
13/11/2018
12.96
 2,010 13.19 13.19 12.80 0 0 0
12/11/2018
13.19
 6,120 13.19 13.27 13.19 0 0 0
09/11/2018
13.19
 750 13.19 13.27 13.19 0 0 0
08/11/2018
13.19
 0 13.19 13.19 13.19 0 0 0
07/11/2018
13.19
 9,610 13.11 13.19 12.80 0 0 0
06/11/2018
13.11
 6,210 13.11 13.19 13.11 0 0 0
05/11/2018
13.11
 7,010 13.11 13.19 12.80 0 0 0
02/11/2018
13.11
 3,660 13.11 13.11 13.11 0 1,400 -0.0
01/11/2018
13.11
 39,280 13.27 13.27 13.11 0 10,500 -0.2
31/10/2018
13.27
 25,930 13.19 13.27 13.19 0 12,700 -0.2
30/10/2018
13.19
 22,170 13.19 13.65 13.15 0 11,000 -0.2
29/10/2018
13.19
 39,130 13.27 13.27 12.88 0 13,600 -0.2
26/10/2018
13.27
 1,110 13.34 13.34 13.23 0 0 0
25/10/2018
13.34
 45,360 13.50 13.54 13.19 0 15,820 -0.3
24/10/2018
13.50
 4,900 13.46 13.50 13.38 0 2,000 -0.0
23/10/2018
13.46
 10,880 13.65 13.73 13.42 0 1,990 -0.0
22/10/2018
13.65
 63,730 13.65 13.81 13.58 20 13,900 -0.2
19/10/2018
13.65
 14,660 13.58 13.65 13.58 0 2,910 -0.1
18/10/2018
13.58
 15,500 13.65 13.81 13.50 0 0 0
17/10/2018
13.65
 49,500 13.65 13.65 13.65 0 0 0
16/10/2018
13.65
 4,560 13.58 13.77 13.58 0 0 0
15/10/2018
13.58
 2,000 13.65 13.65 13.58 146,480 146,480 0
12/10/2018
13.65
 64,550 13.50 13.65 13.42 0 0 0
11/10/2018
13.50
 147,880 13.69 13.69 13.42 0 0 0
10/10/2018
13.69
 84,890 13.65 13.81 13.65 970 9,000 -0.1
09/10/2018
13.65
 18,450 13.73 13.73 13.65 0 0 0
08/10/2018
13.73
 9,370 13.65 13.73 13.65 100 0 0.0
05/10/2018
13.65
 9,210 13.61 13.65 13.61 0 0 0
04/10/2018
13.61
 19,860 13.58 13.65 13.58 0 0 0
03/10/2018
13.58
 33,530 13.65 13.65 13.58 1,000 19,350 -0.3
02/10/2018
13.65
 5,150 13.65 13.73 13.58 0 0 0
01/10/2018
13.65
 21,000 13.65 13.73 13.65 930 0 0.0
28/09/2018
13.65
 67,030 13.65 13.96 13.58 15,000 0 0.3
27/09/2018
13.65
 3,840 13.65 13.89 13.65 300 490 -0.0
26/09/2018
13.65
 54,370 13.65 13.73 13.38 0 310 -0.0
25/09/2018
13.65
 6,930 13.65 13.65 13.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |