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)
03/04/2019
12.85
 3,300 12.85 12.85 12.85 0 0 0
02/04/2019
12.85
 3,030 12.82 12.89 12.85 0 2,170 -0.0
01/04/2019
12.82
 7,460 12.93 12.97 12.82 0 2,650 -0.0
29/03/2019
12.93
 1,310 12.89 12.97 12.89 0 0 0
28/03/2019
12.89
 4,430 12.89 12.89 12.89 4,430 1,320 0.1
27/03/2019
12.89
 35,670 12.97 13.49 12.89 10,000 35,150 -0.4
26/03/2019
12.97
 25,540 12.97 13.12 12.97 11,000 0 0.2
25/03/2019
12.97
 10,950 13.04 13.04 12.97 0 500 -0.0
22/03/2019
13.04
 104,200 12.97 13.04 12.97 0 0 0
21/03/2019
12.97
 40,630 12.85 13.04 12.89 300 0 0.0
20/03/2019
12.85
 1,630 12.82 12.85 12.82 0 0 0
19/03/2019
12.82
 94,620 12.97 12.97 12.82 0 0 0
18/03/2019
12.97
 156,080 12.82 13.04 12.82 0 130,950 -2.3
15/03/2019
12.82
 5,990 12.89 12.97 12.74 0 5,340 -0.1
14/03/2019
12.89
 5,480 13.19 13.19 12.89 0 1,500 -0.0
13/03/2019
13.19
 3,160 13.04 13.19 13.04 0 0 0
12/03/2019
13.04
 15,380 13.08 13.08 12.97 0 10 -0.0
11/03/2019
13.08
 4,100 12.97 13.08 12.97 0 0 0
08/03/2019
12.97
 5,170 12.89 13.00 12.89 0 0 0
07/03/2019
12.89
 300 12.85 12.89 12.89 0 0 0
06/03/2019
12.85
 23,510 12.85 12.97 12.85 0 0 0
05/03/2019
12.85
 19,060 12.82 13.42 12.74 0 3,690 -0.1
04/03/2019
12.82
 74,050 12.82 12.97 12.82 0 160 -0.0
01/03/2019
12.82
 2,020 12.74 12.93 12.74 0 2,000 -0.0
28/02/2019
12.74
 82,810 12.93 12.93 12.74 0 22,000 -0.4
27/02/2019
12.93
 46,830 12.78 12.93 12.78 0 41,980 -0.7
26/02/2019
12.78
 40,920 12.89 12.89 12.74 0 20,030 -0.3
25/02/2019
12.89
 99,740 12.74 12.89 12.74 14,000 46,240 -0.6
22/02/2019
12.74
 1,030 12.74 12.97 12.74 0 0 0
21/02/2019
12.74
 212,000 12.74 12.78 12.74 0 204,710 -3.5
20/02/2019
12.74
 173,000 12.97 12.97 12.74 100 83,000 -1.4
19/02/2019
12.97
 34,430 12.97 12.97 12.97 0 24,690 -0.4
18/02/2019
12.97
 31,240 12.97 12.97 12.89 0 22,000 -0.4
15/02/2019
12.97
 63,510 12.74 12.97 12.89 0 49,310 -0.9
14/02/2019
12.74
 13,880 12.93 12.93 12.74 0 0 0
13/02/2019
12.93
 31,220 12.89 12.97 12.89 0 29,490 -0.5
12/02/2019
12.89
 34,800 12.85 12.89 12.85 0 31,870 -0.5
11/02/2019
12.85
 10,710 12.85 12.97 12.82 0 10,000 -0.2
01/02/2019
12.85
 28,730 12.89 12.89 12.82 9,000 27,730 -0.3
31/01/2019
12.89
 10 12.78 12.89 12.89 0 10 -0.0
30/01/2019
12.78
 20,210 12.82 12.82 12.74 0 16,210 -0.3
29/01/2019
12.82
 45,360 12.78 12.85 12.74 0 29,160 -0.5
28/01/2019
12.78
 34,170 12.74 12.89 12.74 0 17,250 -0.3
25/01/2019
12.74
 10 12.89 12.89 12.74 0 0 0
24/01/2019
12.89
 47,100 12.89 12.93 12.89 0 22,000 -0.4
23/01/2019
12.89
 1,870 12.82 12.89 12.82 0 0 0
22/01/2019
12.82
 25,800 12.74 12.89 12.74 1,000 17,830 -0.3
21/01/2019
12.74
 10,100 12.59 12.74 12.74 0 10,000 -0.2
18/01/2019
12.59
 20 12.59 12.59 12.59 0 0 0
17/01/2019
12.59
 67,260 12.85 12.85 12.52 0 0 0
16/01/2019
12.85
 29,600 12.55 12.85 12.74 0 19,310 -0.3
15/01/2019
12.55
 11,650 12.82 12.82 12.55 0 11,540 -0.2
14/01/2019
12.82
 210 12.82 12.82 12.74 0 0 0
11/01/2019
12.82
 11,000 12.82 12.82 12.82 0 0 0
10/01/2019
12.82
 3,510 12.85 12.85 12.82 0 10 -0.0
09/01/2019
12.85
 5,830 12.89 12.89 12.44 0 0 0
08/01/2019
12.89
 24,180 12.97 12.97 12.89 0 0 0
07/01/2019
12.97
 60 12.44 12.97 12.55 0 0 0
04/01/2019
12.44
 0 12.44 12.44 12.44 0 0 0
03/01/2019
12.44
 12,050 13.12 13.12 12.44 0 50 -0.0
02/01/2019
13.12
 10 12.55 13.12 13.12 0 0 0
28/12/2018
12.55
 7,020 12.74 12.82 12.55 0 0 0
27/12/2018
12.74
 2,700 12.67 12.74 12.74 0 0 0
26/12/2018
12.67
 1,680 12.67 12.67 12.67 0 0 0
25/12/2018
12.67
 35,210 12.59 12.74 12.52 0 0 0
24/12/2018
12.59
 10,760 12.74 12.78 12.37 0 0 0
21/12/2018
12.74
 4,210 12.74 12.74 12.37 0 370 -0.0
20/12/2018
12.74
 1,010 12.67 12.74 12.37 0 0 0
19/12/2018
12.67
 54,810 12.67 12.82 12.67 0 23,100 -0.4
18/12/2018
12.67
 0 12.67 12.67 12.67 0 0 0
17/12/2018
12.67
 30,800 12.67 12.67 12.67 0 14,950 -0.3
14/12/2018
12.67
 16,830 12.67 12.70 12.67 0 13,300 -0.2
13/12/2018
12.67
 31,600 12.67 12.82 12.67 0 18,750 -0.3
12/12/2018
12.67
 17,460 12.74 13.12 12.52 0 13,000 -0.2
11/12/2018
12.74
 710 13.04 13.27 12.74 0 0 0
10/12/2018
13.04
 2,330 12.55 13.12 12.67 0 0 0
07/12/2018
12.55
 58,090 12.59 12.67 12.48 0 24,220 -0.4
06/12/2018
12.59
 26,710 12.59 12.82 12.52 0 18,850 -0.3
05/12/2018
12.59
 34,780 12.59 12.67 12.52 0 14,180 -0.2
04/12/2018
12.59
 31,930 12.59 12.59 12.55 0 20,770 -0.3
03/12/2018
12.59
 43,700 12.59 12.67 12.52 0 24,980 -0.4
30/11/2018
12.59
 15,110 12.44 12.59 12.52 0 14,010 -0.2
29/11/2018
12.44
 3,010 12.59 12.67 12.44 0 0 0
28/11/2018
12.59
 2,610 12.59 12.67 12.59 0 0 0
27/11/2018
12.59
 6,460 12.63 12.67 12.59 0 0 0
26/11/2018
12.63
 0 12.63 12.63 12.63 0 0 0
23/11/2018
12.63
 36,540 12.52 12.70 12.52 0 35,040 -0.6
22/11/2018
12.52
 3,330 12.74 13.12 12.52 0 0 0
21/11/2018
12.74
 0 12.74 12.74 12.74 0 0 0
20/11/2018
12.74
 7,520 12.52 12.74 12.37 0 0 0
19/11/2018
12.52
 0 12.52 12.52 12.52 0 0 0
16/11/2018
12.52
 2,000 12.52 12.52 12.52 0 0 0
15/11/2018
12.52
 3,990 12.52 12.67 12.52 0 0 0
14/11/2018
12.52
 21,790 12.52 12.55 12.37 650 21,480 -0.3
13/11/2018
12.52
 2,010 12.74 12.74 12.37 0 0 0
12/11/2018
12.74
 6,120 12.74 12.82 12.74 0 0 0
09/11/2018
12.74
 750 12.74 12.82 12.74 0 0 0
08/11/2018
12.74
 0 12.74 12.74 12.74 0 0 0
07/11/2018
12.74
 9,610 12.67 12.74 12.37 0 0 0
06/11/2018
12.67
 6,210 12.67 12.74 12.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |