CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.70
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
(2026-05-20) 		0.30 0.71% 97,900 -12,655 0
42.35
42.80
42.70
2 tháng
(2026-04-20) 		-0.05 -0.12% 204,800 -14,555 0
42.35
43
42.70
3 tháng
(2026-03-23) 		-0.25 -0.58% 377,700 6,241 0
42.35
43.10
42.70
6 tháng
(2025-12-22) 		0.19 0.44% 1,455,400 -2,959 -0.4
42.35
43.15
42.70
12 tháng
(2025-06-24) 		0.14 0.32% 4,474,500 -1,480,759 -66.0
40.26
46.17
42.70
24 tháng
(2024-07-01) 		-1.74 -3.91% 9,325,200 -2,966,376 -136.1
40.26
49.45
42.70
36 tháng
(2023-07-05) 		5.15 13.71% 15,321,700 -2,811,276 -129.1
36.19
49.45
42.70
60 tháng
(2021-07-15) 		25.96 155.15% 76,068,700 -2,268,209 -107.7
16.14
49.45
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2019
14.43
 10,440 14.58 14.58 14.39 0 8,000 -0.2
26/08/2019
14.58
 42,040 14.54 14.62 14.39 1,840 0 0.0
23/08/2019
14.54
 3,460 14.43 14.54 14.39 0 0 0
22/08/2019
14.43
 2,000 14.39 14.50 14.43 0 0 0
21/08/2019
14.39
 11,170 14.39 14.47 14.32 1,000 0 0.0
20/08/2019
14.39
 10,060 14.32 14.47 14.24 0 0 0
19/08/2019
14.32
 1,400 14.32 14.32 14.24 0 0 0
16/08/2019
14.32
 7,330 14.28 14.32 14.32 5,500 6,000 -0.0
15/08/2019
14.28
 7,450 14.39 14.39 14.28 4,000 0 0.1
14/08/2019
14.39
 3,500 14.24 14.39 14.32 2,500 0 0.0
13/08/2019
14.24
 17,900 14.32 14.32 14.24 0 10,000 -0.2
12/08/2019
14.32
 280 14.32 14.32 14.32 280 0 0.0
09/08/2019
14.32
 1,230 14.24 14.32 14.32 1,200 0 0.0
08/08/2019
14.24
 30,000 14.32 14.32 14.24 2,000 20,000 -0.3
07/08/2019
14.32
 3,160 14.24 14.47 14.24 1,500 0 0.0
06/08/2019
14.24
 40,710 14.24 14.39 14.24 2,100 0 0.0
05/08/2019
14.24
 18,960 14.24 14.50 14.24 0 0 0
02/08/2019
14.24
 67,820 14.24 14.24 14.24 20 40,000 -0.8
01/08/2019
14.24
 86,150 14.39 14.39 14.24 0 74,000 -1.4
31/07/2019
14.39
 31,260 14.24 14.39 14.20 0 6,000 -0.1
30/07/2019
14.24
 1,030 14.24 14.24 14.24 500 0 0.0
29/07/2019
14.24
 148,380 14.24 14.28 14.24 4,700 8,580 -0.1
26/07/2019
14.24
 26,350 14.24 14.24 14.24 0 0 0
25/07/2019
14.24
 2,940 14.24 14.39 14.24 1,500 0 0.0
24/07/2019
14.24
 33,730 14.02 14.54 13.49 10,150 0 0.2
23/07/2019
14.02
 13,400 13.87 14.24 14.02 0 0 0
22/07/2019
13.87
 35,720 14.24 14.24 13.87 0 0 0
19/07/2019
14.24
 12,900 14.09 14.24 14.24 0 0 0
18/07/2019
14.09
 24,730 14.09 14.13 14.09 0 0 0
17/07/2019
14.09
 50,560 14.09 14.24 14.09 2,000 0 0.0
16/07/2019
14.09
 14,730 14.09 14.24 14.09 2,600 0 0.0
15/07/2019
14.09
 1,030 14.05 14.09 14.05 0 0 0
12/07/2019
14.05
 43,180 14.05 14.05 14.05 0 5,500 -0.1
11/07/2019
14.05
 30,810 14.05 14.05 14.05 0 0 0
10/07/2019
14.05
 12,210 13.94 14.24 13.94 2,000 0 0.0
09/07/2019
13.94
 37,680 13.94 14.24 13.94 0 0 0
08/07/2019
13.94
 7,660 13.87 13.94 13.87 2,000 0 0.0
05/07/2019
13.87
 24,960 13.87 14.09 13.87 1,020 150 0.0
04/07/2019
13.87
 10,620 13.87 14.17 13.87 7,500 0 0.1
03/07/2019
13.87
 27,530 13.87 13.87 13.87 0 0 0
02/07/2019
13.87
 18,600 13.79 13.87 13.79 11,000 0 0.2
01/07/2019
13.79
 18,850 13.42 13.79 13.42 14,900 0 0.3
28/06/2019
13.42
 15,030 13.57 13.57 13.27 1,300 6,500 -0.1
27/06/2019
13.57
 16,930 14.09 14.09 13.57 1,500 1,500 0
26/06/2019
14.09
 4,650 13.87 14.24 13.90 2,600 0 0.0
25/06/2019
13.87
 20,710 13.94 14.17 13.87 7,000 0 0.1
24/06/2019
13.94
 13,110 14.24 14.24 13.94 1,410 1,280 0.0
21/06/2019
14.24
 3,900 14.24 14.24 14.24 2,700 0 0.1
20/06/2019
14.24
 11,730 14.24 14.54 14.24 2,000 0 0.0
19/06/2019
14.24
 19,330 14.39 14.47 14.24 3,800 0 0.1
18/06/2019
14.39
 3,000 14.32 14.58 14.39 3,000 0 0.1
17/06/2019
14.32
 15,370 14.39 14.43 14.32 2,070 0 0.0
14/06/2019
14.39
 23,000 14.39 14.62 14.39 10,000 4,000 0.1
13/06/2019
14.39
 13,000 14.39 14.39 14.39 9,800 11,080 -0.0
12/06/2019
14.39
 34,160 14.39 14.62 14.39 9,070 28,000 -0.4
11/06/2019
14.39
 36,450 14.39 14.62 14.39 15,080 14,000 0.0
10/06/2019
14.39
 14,950 14.39 14.43 14.39 0 0 0
07/06/2019
14.39
 25,710 14.32 14.39 14.32 2,110 16,110 -0.3
06/06/2019
14.32
 41,060 14.39 14.47 14.32 3,720 0 0.1
05/06/2019
14.39
 136,550 14.32 14.47 14.32 3,000 52,050 -0.9
04/06/2019
14.32
 10,130 14.28 14.32 14.32 7,610 30 0.1
03/06/2019
14.28
 830 14.24 14.32 14.28 0 0 0
31/05/2019
14.24
 73,030 14.54 14.84 14.24 14,390 0 0.3
30/05/2019
14.54
 49,960 14.50 14.69 14.50 25,690 400 0.5
29/05/2019
14.50
 55,880 14.47 14.62 14.24 12,700 1,000 0.2
28/05/2019
14.47
 25,990 14.32 14.47 14.24 16,350 3,000 0.3
27/05/2019
14.32
 18,570 14.47 14.50 14.24 7,500 0 0.1
24/05/2019
14.47
 24,530 14.32 14.62 14.39 20,000 11,000 0.2
23/05/2019
14.32
 24,520 14.32 14.62 14.02 13,100 0 0.3
22/05/2019
14.32
 54,870 14.32 14.39 14.17 26,870 16,000 0.2
21/05/2019
14.32
 12,540 14.32 14.50 14.32 3,250 0 0.1
20/05/2019
14.32
 86,240 14.39 14.62 14.32 22,200 63,000 -0.8
17/05/2019
14.39
 41,980 14.35 14.50 14.35 13,500 37,000 -0.5
16/05/2019
14.35
 12,630 14.54 14.62 14.35 0 0 0
15/05/2019
14.54
 215,930 14.02 14.54 14.02 3,450 152,260 -2.8
14/05/2019
14.02
 282,480 13.94 14.24 13.94 15,020 234,210 -4.1
13/05/2019
13.94
 91,890 14.02 14.24 13.94 7,040 67,540 -1.1
10/05/2019
14.02
 28,000 14.17 14.43 14.02 21,790 7,950 0.3
09/05/2019
14.17
 54,770 14.09 14.58 14.09 31,560 0 0.6
08/05/2019
14.09
 50,450 14.02 14.43 14.09 23,020 8,000 0.3
07/05/2019
14.02
 28,670 14.24 14.47 14.02 19,350 0 0.4
06/05/2019
14.24
 39,680 14.17 14.24 13.94 30,070 190 0.6
03/05/2019
14.17
 115,860 13.49 14.32 13.87 72,750 22,000 1.0
02/05/2019
13.49
 53,580 13.87 14.17 13.49 20,120 14,000 0.1
26/04/2019
13.87
 135,490 13.87 14.47 13.87 39,360 0 0.7
25/04/2019
13.87
 26,240 13.87 14.02 13.87 18,800 0 0.3
24/04/2019
13.87
 32,700 13.60 14.09 13.60 9,020 0 0.2
23/04/2019
13.60
 11,620 13.49 13.60 13.27 4,170 0 0.1
22/04/2019
13.49
 113,370 13.12 13.57 13.12 31,590 15,820 0.3
19/04/2019
13.12
 122,810 13.00 13.49 13.12 20,300 7,500 0.2
18/04/2019
13.00
 118,870 13.19 13.49 13.00 5,810 25,270 -0.4
17/04/2019
13.19
 40,570 13.42 13.49 13.15 110 3,000 -0.1
16/04/2019
13.42
 28,340 12.97 13.45 13.12 23,220 5,630 0.3
12/04/2019
12.97
 44,990 13.19 13.23 12.97 200 26,000 -0.5
11/04/2019
13.19
 10,770 13.15 13.42 13.04 100 9,930 -0.2
10/04/2019
13.15
 6,030 13.04 13.57 13.04 6,000 0 0.1
09/04/2019
13.04
 181,060 13.00 13.27 13.00 0 26,500 -0.5
08/04/2019
13.00
 8,650 12.97 13.00 13.00 0 5,000 -0.1
05/04/2019
12.97
 5,010 12.85 12.97 12.97 5,010 150 0.1
04/04/2019
12.85
 400 12.85 12.85 12.85 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |