CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
0.20
(0.49%)
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
(2026-08-17) 		-0.50 -1.20% 104,200 -2,311 0
41
41.80
41.20
2 tháng
(2026-07-16) 		0.03 0.07% 255,000 -12,211 0
40.92
42.08
41.20
3 tháng
(2026-06-16) 		-0.12 -0.29% 330,200 -22,271 0
40.78
42.08
41.20
6 tháng
(2026-03-18) 		-0.45 -1.10% 747,600 -16,125 -0.3
40.78
42.08
41.20
12 tháng
(2025-09-19) 		-1.78 -4.15% 3,230,900 -728,725 -31.1
38.86
42.78
41.20
24 tháng
(2024-09-24) 		-1.89 -4.40% 8,872,300 -2,934,542 -133.8
38.86
47.73
41.20
36 tháng
(2023-10-02) 		5.25 14.68% 13,443,600 -2,920,242 -133.2
34.93
47.73
41.20
60 tháng
(2021-10-11) 		17.54 74.76% 70,605,100 -2,058,875 -102.4
19.02
47.73
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2019
12.95
 15,030 13.09 13.09 12.81 1,300 6,500 -0.1
27/06/2019
13.09
 16,930 13.60 13.60 13.09 1,500 1,500 0
26/06/2019
13.60
 4,650 13.38 13.75 13.42 2,600 0 0.0
25/06/2019
13.38
 20,710 13.46 13.67 13.38 7,000 0 0.1
24/06/2019
13.46
 13,110 13.75 13.75 13.46 1,410 1,280 0.0
21/06/2019
13.75
 3,900 13.75 13.75 13.75 2,700 0 0.1
20/06/2019
13.75
 11,730 13.75 14.04 13.75 2,000 0 0.0
19/06/2019
13.75
 19,330 13.89 13.96 13.75 3,800 0 0.1
18/06/2019
13.89
 3,000 13.82 14.07 13.89 3,000 0 0.1
17/06/2019
13.82
 15,370 13.89 13.93 13.82 2,070 0 0.0
14/06/2019
13.89
 23,000 13.89 14.11 13.89 10,000 4,000 0.1
13/06/2019
13.89
 13,000 13.89 13.89 13.89 9,800 11,080 -0.0
12/06/2019
13.89
 34,160 13.89 14.11 13.89 9,070 28,000 -0.4
11/06/2019
13.89
 36,450 13.89 14.11 13.89 15,080 14,000 0.0
10/06/2019
13.89
 14,950 13.89 13.93 13.89 0 0 0
07/06/2019
13.89
 25,710 13.82 13.89 13.82 2,110 16,110 -0.3
06/06/2019
13.82
 41,060 13.89 13.96 13.82 3,720 0 0.1
05/06/2019
13.89
 136,550 13.82 13.96 13.82 3,000 52,050 -0.9
04/06/2019
13.82
 10,130 13.78 13.82 13.82 7,610 30 0.1
03/06/2019
13.78
 830 13.75 13.82 13.78 0 0 0
31/05/2019
13.75
 73,030 14.04 14.32 13.75 14,390 0 0.3
30/05/2019
14.04
 49,960 14.00 14.18 14.00 25,690 400 0.5
29/05/2019
14.00
 55,880 13.96 14.11 13.75 12,700 1,000 0.2
28/05/2019
13.96
 25,990 13.82 13.96 13.75 16,350 3,000 0.3
27/05/2019
13.82
 18,570 13.96 14.00 13.75 7,500 0 0.1
24/05/2019
13.96
 24,530 13.82 14.11 13.89 20,000 11,000 0.2
23/05/2019
13.82
 24,520 13.82 14.11 13.53 13,100 0 0.3
22/05/2019
13.82
 54,870 13.82 13.89 13.67 26,870 16,000 0.2
21/05/2019
13.82
 12,540 13.82 14.00 13.82 3,250 0 0.1
20/05/2019
13.82
 86,240 13.89 14.11 13.82 22,200 63,000 -0.8
17/05/2019
13.89
 41,980 13.85 14.00 13.85 13,500 37,000 -0.5
16/05/2019
13.85
 12,630 14.04 14.11 13.85 0 0 0
15/05/2019
14.04
 215,930 13.53 14.04 13.53 3,450 152,260 -2.8
14/05/2019
13.53
 282,480 13.46 13.75 13.46 15,020 234,210 -4.1
13/05/2019
13.46
 91,890 13.53 13.75 13.46 7,040 67,540 -1.1
10/05/2019
13.53
 28,000 13.67 13.93 13.53 21,790 7,950 0.3
09/05/2019
13.67
 54,770 13.60 14.07 13.60 31,560 0 0.6
08/05/2019
13.60
 50,450 13.53 13.93 13.60 23,020 8,000 0.3
07/05/2019
13.53
 28,670 13.75 13.96 13.53 19,350 0 0.4
06/05/2019
13.75
 39,680 13.67 13.75 13.46 30,070 190 0.6
03/05/2019
13.67
 115,860 13.02 13.82 13.38 72,750 22,000 1.0
02/05/2019
13.02
 53,580 13.38 13.67 13.02 20,120 14,000 0.1
26/04/2019
13.38
 135,490 13.38 13.96 13.38 39,360 0 0.7
25/04/2019
13.38
 26,240 13.38 13.53 13.38 18,800 0 0.3
24/04/2019
13.38
 32,700 13.13 13.60 13.13 9,020 0 0.2
23/04/2019
13.13
 11,620 13.02 13.13 12.81 4,170 0 0.1
22/04/2019
13.02
 113,370 12.66 13.09 12.66 31,590 15,820 0.3
19/04/2019
12.66
 122,810 12.55 13.02 12.66 20,300 7,500 0.2
18/04/2019
12.55
 118,870 12.73 13.02 12.55 5,810 25,270 -0.4
17/04/2019
12.73
 40,570 12.95 13.02 12.70 110 3,000 -0.1
16/04/2019
12.95
 28,340 12.52 12.99 12.66 23,220 5,630 0.3
12/04/2019
12.52
 44,990 12.73 12.77 12.52 200 26,000 -0.5
11/04/2019
12.73
 10,770 12.70 12.95 12.59 100 9,930 -0.2
10/04/2019
12.70
 6,030 12.59 13.09 12.59 6,000 0 0.1
09/04/2019
12.59
 181,060 12.55 12.81 12.55 0 26,500 -0.5
08/04/2019
12.55
 8,650 12.52 12.55 12.55 0 5,000 -0.1
05/04/2019
12.52
 5,010 12.41 12.52 12.52 5,010 150 0.1
04/04/2019
12.41
 400 12.41 12.41 12.41 400 0 0.0
03/04/2019
12.41
 3,300 12.41 12.41 12.41 0 0 0
02/04/2019
12.41
 3,030 12.37 12.44 12.41 0 2,170 -0.0
01/04/2019
12.37
 7,460 12.48 12.52 12.37 0 2,650 -0.0
29/03/2019
12.48
 1,310 12.44 12.52 12.44 0 0 0
28/03/2019
12.44
 4,430 12.44 12.44 12.44 4,430 1,320 0.1
27/03/2019
12.44
 35,670 12.52 13.02 12.44 10,000 35,150 -0.4
26/03/2019
12.52
 25,540 12.52 12.66 12.52 11,000 0 0.2
25/03/2019
12.52
 10,950 12.59 12.59 12.52 0 500 -0.0
22/03/2019
12.59
 104,200 12.52 12.59 12.52 0 0 0
21/03/2019
12.52
 40,630 12.41 12.59 12.44 300 0 0.0
20/03/2019
12.41
 1,630 12.37 12.41 12.37 0 0 0
19/03/2019
12.37
 94,620 12.52 12.52 12.37 0 0 0
18/03/2019
12.52
 156,080 12.37 12.59 12.37 0 130,950 -2.3
15/03/2019
12.37
 5,990 12.44 12.52 12.30 0 5,340 -0.1
14/03/2019
12.44
 5,480 12.73 12.73 12.44 0 1,500 -0.0
13/03/2019
12.73
 3,160 12.59 12.73 12.59 0 0 0
12/03/2019
12.59
 15,380 12.62 12.62 12.52 0 10 -0.0
11/03/2019
12.62
 4,100 12.52 12.62 12.52 0 0 0
08/03/2019
12.52
 5,170 12.44 12.55 12.44 0 0 0
07/03/2019
12.44
 300 12.41 12.44 12.44 0 0 0
06/03/2019
12.41
 23,510 12.41 12.52 12.41 0 0 0
05/03/2019
12.41
 19,060 12.37 12.95 12.30 0 3,690 -0.1
04/03/2019
12.37
 74,050 12.37 12.52 12.37 0 160 -0.0
01/03/2019
12.37
 2,020 12.30 12.48 12.30 0 2,000 -0.0
28/02/2019
12.30
 82,810 12.48 12.48 12.30 0 22,000 -0.4
27/02/2019
12.48
 46,830 12.34 12.48 12.34 0 41,980 -0.7
26/02/2019
12.34
 40,920 12.44 12.44 12.30 0 20,030 -0.3
25/02/2019
12.44
 99,740 12.30 12.44 12.30 14,000 46,240 -0.6
22/02/2019
12.30
 1,030 12.30 12.52 12.30 0 0 0
21/02/2019
12.30
 212,000 12.30 12.34 12.30 0 204,710 -3.5
20/02/2019
12.30
 173,000 12.52 12.52 12.30 100 83,000 -1.4
19/02/2019
12.52
 34,430 12.52 12.52 12.52 0 24,690 -0.4
18/02/2019
12.52
 31,240 12.52 12.52 12.44 0 22,000 -0.4
15/02/2019
12.52
 63,510 12.30 12.52 12.44 0 49,310 -0.9
14/02/2019
12.30
 13,880 12.48 12.48 12.30 0 0 0
13/02/2019
12.48
 31,220 12.44 12.52 12.44 0 29,490 -0.5
12/02/2019
12.44
 34,800 12.41 12.44 12.41 0 31,870 -0.5
11/02/2019
12.41
 10,710 12.41 12.52 12.37 0 10,000 -0.2
01/02/2019
12.41
 28,730 12.44 12.44 12.37 9,000 27,730 -0.3
31/01/2019
12.44
 10 12.34 12.44 12.44 0 10 -0.0
30/01/2019
12.34
 20,210 12.37 12.37 12.30 0 16,210 -0.3
29/01/2019
12.37
 45,360 12.34 12.41 12.30 0 29,160 -0.5

Chính sách bảo mật | Điều khoản sử dụng |