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)
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
25/06/2018
13.27
 31,110 13.23 13.34 13.19 8,200 30,000 -0.4
22/06/2018
13.23
 10,400 13.34 13.34 13.19 0 0 0
21/06/2018
13.34
 82,170 13.19 13.34 13.11 0 17,230 -0.3
20/06/2018
13.19
 16,350 13.03 13.19 13.11 0 2,000 -0.0
19/06/2018
13.03
 56,640 13.19 13.30 13.03 3,000 2,300 0.0
18/06/2018
13.19
 24,120 13.34 13.34 13.11 0 0 0
15/06/2018
13.34
 48,470 13.50 13.50 13.19 0 0 0
14/06/2018
13.50
 4,840 13.34 13.50 13.19 0 810 -0.0
13/06/2018
13.34
 6,750 13.19 13.34 13.03 0 0 0
12/06/2018
13.19
 37,310 13.61 13.61 13.11 0 27,790 -0.5
11/06/2018
13.61
 5,850 13.50 13.69 13.46 0 0 0
08/06/2018
13.50
 30,860 13.19 13.58 13.19 1,000 0 0.0
07/06/2018
13.19
 27,700 13.07 13.19 13.07 0 0 0
06/06/2018
13.07
 14,040 13.03 13.07 12.99 0 0 0
05/06/2018
13.03
 8,250 13.07 13.07 13.03 0 0 0
04/06/2018
13.07
 47,940 13.03 13.07 13.03 0 0 0
01/06/2018
13.03
 59,760 13.03 13.03 13.03 0 0 0
31/05/2018
13.03
 30,430 12.96 13.03 12.88 3,000 0 0.0
30/05/2018
12.96
 1,550 12.96 12.96 12.72 0 0 0
29/05/2018
12.96
 12,170 12.76 12.99 12.49 0 0 0
28/05/2018
12.76
 39,980 12.80 13.15 12.64 0 3,300 -0.1
25/05/2018
12.80
 17,910 12.92 12.92 12.72 1,500 0 0.0
24/05/2018
12.92
 3,580 13.03 13.03 12.88 0 0 0
23/05/2018
13.03
 22,470 12.96 13.19 12.80 0 0 0
22/05/2018
12.96
 34,950 13.03 13.19 12.76 10 0 0.0
21/05/2018
13.03
 5,030 13.11 13.11 12.96 0 160 -0.0
18/05/2018
13.11
 26,340 13.19 13.19 12.96 0 2,280 -0.0
17/05/2018
13.19
 6,540 13.11 13.19 12.88 0 0 0
16/05/2018
13.11
 4,110 13.11 13.19 12.96 0 0 0
15/05/2018
13.11
 3,080 12.96 13.11 12.96 0 0 0
14/05/2018
12.96
 11,010 12.96 13.03 12.96 3,000 0 0.1
11/05/2018
12.96
 6,240 12.96 12.96 12.88 0 1,260 -0.0
10/05/2018
12.96
 21,770 12.96 13.11 12.96 0 0 0
09/05/2018
12.96
 16,270 12.96 12.96 12.96 2,500 0 0.0
08/05/2018
12.96
 34,860 13.19 13.19 12.96 0 5,950 -0.1
07/05/2018
13.19
 10,620 13.19 13.89 13.11 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |