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)
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
24/09/2018
13.65
 37,760 13.50 13.65 13.50 0 0 0
21/09/2018
13.50
 41,860 13.50 13.73 13.50 0 190 -0.0
20/09/2018
13.50
 80,010 13.50 13.54 13.42 0 0 0
19/09/2018
13.50
 47,500 13.58 13.58 13.50 8,940 210 0.2
18/09/2018
13.58
 12,820 13.54 13.58 13.54 140 0 0.0
17/09/2018
13.54
 11,390 13.50 13.96 13.50 0 0 0
14/09/2018
13.50
 21,590 13.42 13.50 13.42 0 1,590 -0.0
13/09/2018
13.42
 26,080 13.58 13.58 13.38 0 0 0
12/09/2018
13.58
 180 13.54 13.65 13.46 0 0 0
11/09/2018
13.54
 29,130 13.46 13.54 13.38 50 0 0.0
10/09/2018
13.46
 72,130 13.38 13.50 13.42 3,000 3,000 0.0
07/09/2018
13.38
 6,500 13.34 13.42 13.38 0 0 0
06/09/2018
13.34
 55,510 13.42 13.54 13.34 0 0 0
05/09/2018
13.42
 1,650 13.38 13.65 13.42 0 0 0
04/09/2018
13.38
 18,640 13.34 13.58 13.34 0 0 0
31/08/2018
13.34
 43,220 13.34 13.81 13.34 0 0 0
30/08/2018
13.34
 194,010 13.34 13.42 13.34 0 171,980 -3.0
29/08/2018
13.34
 153,320 13.30 13.81 13.30 0 151,750 -2.6
28/08/2018
13.30
 135,220 13.30 13.38 13.27 0 121,390 -2.1
27/08/2018
13.30
 114,300 13.34 13.38 13.30 0 111,290 -1.9
24/08/2018
13.34
 102,850 13.34 13.58 13.34 0 101,160 -1.7
23/08/2018
13.34
 104,170 13.42 13.46 13.34 0 101,160 -1.8
22/08/2018
13.42
 122,260 13.54 13.54 13.42 0 104,780 -1.8
21/08/2018
13.54
 112,540 13.69 13.77 13.54 0 103,230 -1.8
20/08/2018
13.69
 59,870 13.81 13.96 13.69 0 50,000 -0.9
17/08/2018
13.81
 24,290 13.77 14.12 13.81 0 0 0
16/08/2018
13.77
 19,380 13.73 13.81 13.73 0 0 0
15/08/2018
13.73
 10,750 13.85 13.89 13.73 0 3,850 -0.1
14/08/2018
13.85
 63,030 13.85 13.89 13.85 0 19,030 -0.3
13/08/2018
13.85
 9,540 13.81 13.89 13.50 200 5,000 -0.1
10/08/2018
13.81
 44,280 13.69 13.81 13.58 0 0 0
09/08/2018
13.69
 23,450 13.81 13.92 13.69 0 0 0
08/08/2018
13.81
 7,760 13.73 13.92 13.81 5,000 0 0.1
07/08/2018
13.73
 25,790 13.85 13.85 13.69 100 0 0.0
06/08/2018
13.85
 15,440 13.65 13.96 13.65 0 0 0
03/08/2018
13.65
 2,320 13.65 13.65 13.65 0 0 0
02/08/2018
13.65
 18,620 13.65 13.65 13.65 0 0 0
01/08/2018
13.65
 19,600 13.50 13.65 13.50 700 600 0.0
31/07/2018
13.50
 7,560 13.46 13.50 13.46 20 0 0.0
30/07/2018
13.46
 75,600 13.42 13.46 13.27 0 7,000 -0.1
27/07/2018
13.42
 19,910 13.42 13.50 13.42 0 0 0
26/07/2018
13.42
 21,060 13.34 13.42 13.34 0 0 0
25/07/2018
13.34
 1,000 13.27 13.34 13.34 0 0 0
24/07/2018
13.27
 76,470 13.42 13.42 13.27 0 5,080 -0.1
23/07/2018
13.42
 52,970 13.34 13.42 13.34 0 0 0
20/07/2018
13.34
 5,880 13.19 13.34 13.19 0 0 0
19/07/2018
13.19
 11,280 13.15 13.42 13.15 200 0 0.0
18/07/2018
13.15
 108,680 13.34 13.42 13.15 0 95,590 -1.6
17/07/2018
13.34
 3,260 13.34 13.34 13.27 0 0 0
16/07/2018
13.34
 9,960 13.19 13.34 13.19 0 0 0
13/07/2018
13.19
 14,050 13.19 13.27 13.19 0 0 0
12/07/2018
13.19
 32,850 12.68 13.19 12.96 0 0 0
11/07/2018
12.68
 96,700 13.19 13.19 12.68 0 22,300 -0.4
10/07/2018
13.19
 40,530 13.19 13.27 13.19 0 9,980 -0.2
09/07/2018
13.19
 27,980 13.19 13.27 13.11 0 170 -0.0
06/07/2018
13.19
 26,520 13.19 13.19 13.03 0 0 0
05/07/2018
13.19
 34,800 13.19 13.19 13.03 0 0 0
04/07/2018
13.19
 11,810 13.07 13.19 13.03 480 0 0.0
03/07/2018
13.07
 43,540 13.42 13.42 13.07 0 0 0
02/07/2018
13.42
 17,850 13.42 13.50 13.30 0 0 0
29/06/2018
13.42
 66,140 13.34 13.42 13.34 0 9,970 -0.2
28/06/2018
13.34
 56,870 13.34 13.42 13.34 26,000 8,110 0.3
27/06/2018
13.34
 103,660 13.34 13.34 13.30 0 40,140 -0.7
26/06/2018
13.34
 29,040 13.27 13.34 13.27 0 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |