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)
05/11/2018
12.67
 7,010 12.67 12.74 12.37 0 0 0
02/11/2018
12.67
 3,660 12.67 12.67 12.67 0 1,400 -0.0
01/11/2018
12.67
 39,280 12.82 12.82 12.67 0 10,500 -0.2
31/10/2018
12.82
 25,930 12.74 12.82 12.74 0 12,700 -0.2
30/10/2018
12.74
 22,170 12.74 13.19 12.70 0 11,000 -0.2
29/10/2018
12.74
 39,130 12.82 12.82 12.44 0 13,600 -0.2
26/10/2018
12.82
 1,110 12.89 12.89 12.78 0 0 0
25/10/2018
12.89
 45,360 13.04 13.08 12.74 0 15,820 -0.3
24/10/2018
13.04
 4,900 13.00 13.04 12.93 0 2,000 -0.0
23/10/2018
13.00
 10,880 13.19 13.27 12.97 0 1,990 -0.0
22/10/2018
13.19
 63,730 13.19 13.34 13.12 20 13,900 -0.2
19/10/2018
13.19
 14,660 13.12 13.19 13.12 0 2,910 -0.1
18/10/2018
13.12
 15,500 13.19 13.34 13.04 0 0 0
17/10/2018
13.19
 49,500 13.19 13.19 13.19 0 0 0
16/10/2018
13.19
 4,560 13.12 13.30 13.12 0 0 0
15/10/2018
13.12
 2,000 13.19 13.19 13.12 146,480 146,480 0
12/10/2018
13.19
 64,550 13.04 13.19 12.97 0 0 0
11/10/2018
13.04
 147,880 13.23 13.23 12.97 0 0 0
10/10/2018
13.23
 84,890 13.19 13.34 13.19 970 9,000 -0.1
09/10/2018
13.19
 18,450 13.27 13.27 13.19 0 0 0
08/10/2018
13.27
 9,370 13.19 13.27 13.19 100 0 0.0
05/10/2018
13.19
 9,210 13.15 13.19 13.15 0 0 0
04/10/2018
13.15
 19,860 13.12 13.19 13.12 0 0 0
03/10/2018
13.12
 33,530 13.19 13.19 13.12 1,000 19,350 -0.3
02/10/2018
13.19
 5,150 13.19 13.27 13.12 0 0 0
01/10/2018
13.19
 21,000 13.19 13.27 13.19 930 0 0.0
28/09/2018
13.19
 67,030 13.19 13.49 13.12 15,000 0 0.3
27/09/2018
13.19
 3,840 13.19 13.42 13.19 300 490 -0.0
26/09/2018
13.19
 54,370 13.19 13.27 12.93 0 310 -0.0
25/09/2018
13.19
 6,930 13.19 13.19 13.12 0 0 0
24/09/2018
13.19
 37,760 13.04 13.19 13.04 0 0 0
21/09/2018
13.04
 41,860 13.04 13.27 13.04 0 190 -0.0
20/09/2018
13.04
 80,010 13.04 13.08 12.97 0 0 0
19/09/2018
13.04
 47,500 13.12 13.12 13.04 8,940 210 0.2
18/09/2018
13.12
 12,820 13.08 13.12 13.08 140 0 0.0
17/09/2018
13.08
 11,390 13.04 13.49 13.04 0 0 0
14/09/2018
13.04
 21,590 12.97 13.04 12.97 0 1,590 -0.0
13/09/2018
12.97
 26,080 13.12 13.12 12.93 0 0 0
12/09/2018
13.12
 180 13.08 13.19 13.00 0 0 0
11/09/2018
13.08
 29,130 13.00 13.08 12.93 50 0 0.0
10/09/2018
13.00
 72,130 12.93 13.04 12.97 3,000 3,000 0.0
07/09/2018
12.93
 6,500 12.89 12.97 12.93 0 0 0
06/09/2018
12.89
 55,510 12.97 13.08 12.89 0 0 0
05/09/2018
12.97
 1,650 12.93 13.19 12.97 0 0 0
04/09/2018
12.93
 18,640 12.89 13.12 12.89 0 0 0
31/08/2018
12.89
 43,220 12.89 13.34 12.89 0 0 0
30/08/2018
12.89
 194,010 12.89 12.97 12.89 0 171,980 -3.0
29/08/2018
12.89
 153,320 12.85 13.34 12.85 0 151,750 -2.6
28/08/2018
12.85
 135,220 12.85 12.93 12.82 0 121,390 -2.1
27/08/2018
12.85
 114,300 12.89 12.93 12.85 0 111,290 -1.9
24/08/2018
12.89
 102,850 12.89 13.12 12.89 0 101,160 -1.7
23/08/2018
12.89
 104,170 12.97 13.00 12.89 0 101,160 -1.8
22/08/2018
12.97
 122,260 13.08 13.08 12.97 0 104,780 -1.8
21/08/2018
13.08
 112,540 13.23 13.30 13.08 0 103,230 -1.8
20/08/2018
13.23
 59,870 13.34 13.49 13.23 0 50,000 -0.9
17/08/2018
13.34
 24,290 13.30 13.64 13.34 0 0 0
16/08/2018
13.30
 19,380 13.27 13.34 13.27 0 0 0
15/08/2018
13.27
 10,750 13.38 13.42 13.27 0 3,850 -0.1
14/08/2018
13.38
 63,030 13.38 13.42 13.38 0 19,030 -0.3
13/08/2018
13.38
 9,540 13.34 13.42 13.04 200 5,000 -0.1
10/08/2018
13.34
 44,280 13.23 13.34 13.12 0 0 0
09/08/2018
13.23
 23,450 13.34 13.45 13.23 0 0 0
08/08/2018
13.34
 7,760 13.27 13.45 13.34 5,000 0 0.1
07/08/2018
13.27
 25,790 13.38 13.38 13.23 100 0 0.0
06/08/2018
13.38
 15,440 13.19 13.49 13.19 0 0 0
03/08/2018
13.19
 2,320 13.19 13.19 13.19 0 0 0
02/08/2018
13.19
 18,620 13.19 13.19 13.19 0 0 0
01/08/2018
13.19
 19,600 13.04 13.19 13.04 700 600 0.0
31/07/2018
13.04
 7,560 13.00 13.04 13.00 20 0 0.0
30/07/2018
13.00
 75,600 12.97 13.00 12.82 0 7,000 -0.1
27/07/2018
12.97
 19,910 12.97 13.04 12.97 0 0 0
26/07/2018
12.97
 21,060 12.89 12.97 12.89 0 0 0
25/07/2018
12.89
 1,000 12.82 12.89 12.89 0 0 0
24/07/2018
12.82
 76,470 12.97 12.97 12.82 0 5,080 -0.1
23/07/2018
12.97
 52,970 12.89 12.97 12.89 0 0 0
20/07/2018
12.89
 5,880 12.74 12.89 12.74 0 0 0
19/07/2018
12.74
 11,280 12.70 12.97 12.70 200 0 0.0
18/07/2018
12.70
 108,680 12.89 12.97 12.70 0 95,590 -1.6
17/07/2018
12.89
 3,260 12.89 12.89 12.82 0 0 0
16/07/2018
12.89
 9,960 12.74 12.89 12.74 0 0 0
13/07/2018
12.74
 14,050 12.74 12.82 12.74 0 0 0
12/07/2018
12.74
 32,850 12.26 12.74 12.52 0 0 0
11/07/2018
12.26
 96,700 12.74 12.74 12.26 0 22,300 -0.4
10/07/2018
12.74
 40,530 12.74 12.82 12.74 0 9,980 -0.2
09/07/2018
12.74
 27,980 12.74 12.82 12.67 0 170 -0.0
06/07/2018
12.74
 26,520 12.74 12.74 12.59 0 0 0
05/07/2018
12.74
 34,800 12.74 12.74 12.59 0 0 0
04/07/2018
12.74
 11,810 12.63 12.74 12.59 480 0 0.0
03/07/2018
12.63
 43,540 12.97 12.97 12.63 0 0 0
02/07/2018
12.97
 17,850 12.97 13.04 12.85 0 0 0
29/06/2018
12.97
 66,140 12.89 12.97 12.89 0 9,970 -0.2
28/06/2018
12.89
 56,870 12.89 12.97 12.89 26,000 8,110 0.3
27/06/2018
12.89
 103,660 12.89 12.89 12.85 0 40,140 -0.7
26/06/2018
12.89
 29,040 12.82 12.89 12.82 0 6,000 -0.1
25/06/2018
12.82
 31,110 12.78 12.89 12.74 8,200 30,000 -0.4
22/06/2018
12.78
 10,400 12.89 12.89 12.74 0 0 0
21/06/2018
12.89
 82,170 12.74 12.89 12.67 0 17,230 -0.3
20/06/2018
12.74
 16,350 12.59 12.74 12.67 0 2,000 -0.0
19/06/2018
12.59
 56,640 12.74 12.85 12.59 3,000 2,300 0.0
18/06/2018
12.74
 24,120 12.89 12.89 12.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |