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)
28/01/2019
12.34
 34,170 12.30 12.44 12.30 0 17,250 -0.3
25/01/2019
12.30
 10 12.44 12.44 12.30 0 0 0
24/01/2019
12.44
 47,100 12.44 12.48 12.44 0 22,000 -0.4
23/01/2019
12.44
 1,870 12.37 12.44 12.37 0 0 0
22/01/2019
12.37
 25,800 12.30 12.44 12.30 1,000 17,830 -0.3
21/01/2019
12.30
 10,100 12.15 12.30 12.30 0 10,000 -0.2
18/01/2019
12.15
 20 12.15 12.15 12.15 0 0 0
17/01/2019
12.15
 67,260 12.41 12.41 12.08 0 0 0
16/01/2019
12.41
 29,600 12.12 12.41 12.30 0 19,310 -0.3
15/01/2019
12.12
 11,650 12.37 12.37 12.12 0 11,540 -0.2
14/01/2019
12.37
 210 12.37 12.37 12.30 0 0 0
11/01/2019
12.37
 11,000 12.37 12.37 12.37 0 0 0
10/01/2019
12.37
 3,510 12.41 12.41 12.37 0 10 -0.0
09/01/2019
12.41
 5,830 12.44 12.44 12.01 0 0 0
08/01/2019
12.44
 24,180 12.52 12.52 12.44 0 0 0
07/01/2019
12.52
 60 12.01 12.52 12.12 0 0 0
04/01/2019
12.01
 0 12.01 12.01 12.01 0 0 0
03/01/2019
12.01
 12,050 12.66 12.66 12.01 0 50 -0.0
02/01/2019
12.66
 10 12.12 12.66 12.66 0 0 0
28/12/2018
12.12
 7,020 12.30 12.37 12.12 0 0 0
27/12/2018
12.30
 2,700 12.23 12.30 12.30 0 0 0
26/12/2018
12.23
 1,680 12.23 12.23 12.23 0 0 0
25/12/2018
12.23
 35,210 12.15 12.30 12.08 0 0 0
24/12/2018
12.15
 10,760 12.30 12.34 11.94 0 0 0
21/12/2018
12.30
 4,210 12.30 12.30 11.94 0 370 -0.0
20/12/2018
12.30
 1,010 12.23 12.30 11.94 0 0 0
19/12/2018
12.23
 54,810 12.23 12.37 12.23 0 23,100 -0.4
18/12/2018
12.23
 0 12.23 12.23 12.23 0 0 0
17/12/2018
12.23
 30,800 12.23 12.23 12.23 0 14,950 -0.3
14/12/2018
12.23
 16,830 12.23 12.26 12.23 0 13,300 -0.2
13/12/2018
12.23
 31,600 12.23 12.37 12.23 0 18,750 -0.3
12/12/2018
12.23
 17,460 12.30 12.66 12.08 0 13,000 -0.2
11/12/2018
12.30
 710 12.59 12.81 12.30 0 0 0
10/12/2018
12.59
 2,330 12.12 12.66 12.23 0 0 0
07/12/2018
12.12
 58,090 12.15 12.23 12.05 0 24,220 -0.4
06/12/2018
12.15
 26,710 12.15 12.37 12.08 0 18,850 -0.3
05/12/2018
12.15
 34,780 12.15 12.23 12.08 0 14,180 -0.2
04/12/2018
12.15
 31,930 12.15 12.15 12.12 0 20,770 -0.3
03/12/2018
12.15
 43,700 12.15 12.23 12.08 0 24,980 -0.4
30/11/2018
12.15
 15,110 12.01 12.15 12.08 0 14,010 -0.2
29/11/2018
12.01
 3,010 12.15 12.23 12.01 0 0 0
28/11/2018
12.15
 2,610 12.15 12.23 12.15 0 0 0
27/11/2018
12.15
 6,460 12.19 12.23 12.15 0 0 0
26/11/2018
12.19
 0 12.19 12.19 12.19 0 0 0
23/11/2018
12.19
 36,540 12.08 12.26 12.08 0 35,040 -0.6
22/11/2018
12.08
 3,330 12.30 12.66 12.08 0 0 0
21/11/2018
12.30
 0 12.30 12.30 12.30 0 0 0
20/11/2018
12.30
 7,520 12.08 12.30 11.94 0 0 0
19/11/2018
12.08
 0 12.08 12.08 12.08 0 0 0
16/11/2018
12.08
 2,000 12.08 12.08 12.08 0 0 0
15/11/2018
12.08
 3,990 12.08 12.23 12.08 0 0 0
14/11/2018
12.08
 21,790 12.08 12.12 11.94 650 21,480 -0.3
13/11/2018
12.08
 2,010 12.30 12.30 11.94 0 0 0
12/11/2018
12.30
 6,120 12.30 12.37 12.30 0 0 0
09/11/2018
12.30
 750 12.30 12.37 12.30 0 0 0
08/11/2018
12.30
 0 12.30 12.30 12.30 0 0 0
07/11/2018
12.30
 9,610 12.23 12.30 11.94 0 0 0
06/11/2018
12.23
 6,210 12.23 12.30 12.23 0 0 0
05/11/2018
12.23
 7,010 12.23 12.30 11.94 0 0 0
02/11/2018
12.23
 3,660 12.23 12.23 12.23 0 1,400 -0.0
01/11/2018
12.23
 39,280 12.37 12.37 12.23 0 10,500 -0.2
31/10/2018
12.37
 25,930 12.30 12.37 12.30 0 12,700 -0.2
30/10/2018
12.30
 22,170 12.30 12.73 12.26 0 11,000 -0.2
29/10/2018
12.30
 39,130 12.37 12.37 12.01 0 13,600 -0.2
26/10/2018
12.37
 1,110 12.44 12.44 12.34 0 0 0
25/10/2018
12.44
 45,360 12.59 12.62 12.30 0 15,820 -0.3
24/10/2018
12.59
 4,900 12.55 12.59 12.48 0 2,000 -0.0
23/10/2018
12.55
 10,880 12.73 12.81 12.52 0 1,990 -0.0
22/10/2018
12.73
 63,730 12.73 12.88 12.66 20 13,900 -0.2
19/10/2018
12.73
 14,660 12.66 12.73 12.66 0 2,910 -0.1
18/10/2018
12.66
 15,500 12.73 12.88 12.59 0 0 0
17/10/2018
12.73
 49,500 12.73 12.73 12.73 0 0 0
16/10/2018
12.73
 4,560 12.66 12.84 12.66 0 0 0
15/10/2018
12.66
 2,000 12.73 12.73 12.66 146,480 146,480 0
12/10/2018
12.73
 64,550 12.59 12.73 12.52 0 0 0
11/10/2018
12.59
 147,880 12.77 12.77 12.52 0 0 0
10/10/2018
12.77
 84,890 12.73 12.88 12.73 970 9,000 -0.1
09/10/2018
12.73
 18,450 12.81 12.81 12.73 0 0 0
08/10/2018
12.81
 9,370 12.73 12.81 12.73 100 0 0.0
05/10/2018
12.73
 9,210 12.70 12.73 12.70 0 0 0
04/10/2018
12.70
 19,860 12.66 12.73 12.66 0 0 0
03/10/2018
12.66
 33,530 12.73 12.73 12.66 1,000 19,350 -0.3
02/10/2018
12.73
 5,150 12.73 12.81 12.66 0 0 0
01/10/2018
12.73
 21,000 12.73 12.81 12.73 930 0 0.0
28/09/2018
12.73
 67,030 12.73 13.02 12.66 15,000 0 0.3
27/09/2018
12.73
 3,840 12.73 12.95 12.73 300 490 -0.0
26/09/2018
12.73
 54,370 12.73 12.81 12.48 0 310 -0.0
25/09/2018
12.73
 6,930 12.73 12.73 12.66 0 0 0
24/09/2018
12.73
 37,760 12.59 12.73 12.59 0 0 0
21/09/2018
12.59
 41,860 12.59 12.81 12.59 0 190 -0.0
20/09/2018
12.59
 80,010 12.59 12.62 12.52 0 0 0
19/09/2018
12.59
 47,500 12.66 12.66 12.59 8,940 210 0.2
18/09/2018
12.66
 12,820 12.62 12.66 12.62 140 0 0.0
17/09/2018
12.62
 11,390 12.59 13.02 12.59 0 0 0
14/09/2018
12.59
 21,590 12.52 12.59 12.52 0 1,590 -0.0
13/09/2018
12.52
 26,080 12.66 12.66 12.48 0 0 0
12/09/2018
12.66
 180 12.62 12.73 12.55 0 0 0
11/09/2018
12.62
 29,130 12.55 12.62 12.48 50 0 0.0
10/09/2018
12.55
 72,130 12.48 12.59 12.52 3,000 3,000 0.0
07/09/2018
12.48
 6,500 12.44 12.52 12.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |