CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.40
-0.05
(-0.12%)
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
(2026-02-23) 		-0.30 -0.69% 271,700 -15,400 -0.7
43
43.60
43.45
2 tháng
(2026-01-19) 		-0.15 -0.34% 871,400 -9,800 -0.4
43
43.65
43.45
3 tháng
(2025-12-18) 		0.29 0.68% 1,025,900 -2,700 -0.1
43
43.65
43.45
6 tháng
(2025-09-19) 		-1.54 -3.43% 2,483,300 -712,600 -30.9
40.73
44.84
43.45
12 tháng
(2025-03-24) 		-5.80 -11.82% 6,302,500 -2,761,358 -125.7
40.73
49.57
43.45
24 tháng
(2024-03-28) 		-0.75 -1.71% 10,043,000 -2,915,517 -133.4
39.69
50.03
43.45
36 tháng
(2023-04-03) 		10.44 31.77% 17,760,600 -2,176,117 -105.7
32.86
50.03
43.45
60 tháng
(2021-04-13) 		27.66 176.85% 79,894,400 -2,579,350 -113.4
15.24
50.03
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2018
12.83
 17,680 12.54 12.83 12.65 0 0 0
13/03/2018
12.54
 59,490 12.76 12.76 12.54 0 44,860 -0.8
12/03/2018
12.76
 15,530 12.51 12.76 12.58 0 0 0
09/03/2018
12.51
 116,990 12.51 12.61 12.51 0 104,000 -1.8
08/03/2018
12.51
 18,290 12.54 12.61 12.43 0 5,000 -0.1
07/03/2018
12.54
 26,450 12.54 12.54 12.51 0 0 0
06/03/2018
12.54
 36,790 12.47 12.61 12.47 0 60 -0.0
05/03/2018
12.47
 35,010 12.47 12.61 12.47 14,000 8,250 0.1
02/03/2018
12.47
 11,860 12.47 12.47 12.40 0 2,700 -0.0
01/03/2018
12.47
 22,920 12.47 12.51 12.40 0 4,900 -0.1
28/02/2018
12.47
 17,270 12.40 12.47 12.33 0 0 0
27/02/2018
12.40
 112,260 12.33 12.40 12.33 0 17,290 -0.3
26/02/2018
12.33
 36,710 12.43 12.54 12.33 0 8,000 -0.1
23/02/2018
12.43
 54,600 12.29 12.43 12.33 100 11,000 -0.2
22/02/2018
12.29
 43,800 12.33 12.40 12.29 0 10,100 -0.2
21/02/2018
12.33
 19,070 12.25 12.40 12.33 0 5,000 -0.1
13/02/2018
12.25
 61,110 12.11 12.25 12.11 0 27,820 -0.5
12/02/2018
12.11
 19,620 12.04 12.25 12.08 560 4,000 -0.1
09/02/2018
12.04
 30,680 12.11 12.11 11.97 0 6,500 -0.1
08/02/2018
12.11
 41,470 12.11 12.15 11.97 0 22,160 -0.4
07/02/2018
12.11
 54,550 11.97 12.11 11.82 0 17,000 -0.3
06/02/2018
11.97
 125,200 12.18 12.18 11.82 580 27,500 -0.4
05/02/2018
12.18
 38,410 12.08 12.18 12.00 0 7,960 -0.1
02/02/2018
12.08
 15,800 12.11 12.11 12.04 0 3,200 -0.1
01/02/2018
12.11
 17,990 12.15 12.15 12.04 200 4,040 -0.1
31/01/2018
12.15
 192,320 12.25 12.25 12.04 30,000 59,260 -0.5
30/01/2018
12.25
 51,270 12.29 12.29 12.18 30,000 160 0.5
29/01/2018
12.29
 41,660 12.25 12.29 12.25 0 9,160 -0.2
26/01/2018
12.25
 26,470 12.25 12.25 12.04 0 10,000 -0.2
25/01/2018
12.25
 47,670 12.11 12.25 12.08 11,000 0 0.2
22/01/2018
12.11
 14,470 12.18 12.18 12.04 0 0 0
19/01/2018
12.18
 104,910 12.11 12.29 11.93 0 0 0
18/01/2018
12.11
 45,600 12.11 12.11 12.04 0 0 0
17/01/2018
12.11
 66,560 12.11 12.25 11.97 3,780 28,000 -0.4
16/01/2018
12.11
 169,840 11.97 12.18 11.97 5,000 145,480 -2.4
15/01/2018
11.97
 158,360 12.25 12.25 11.90 0 109,350 -1.8
12/01/2018
12.25
 98,630 12.04 12.33 12.08 4,950 220 0.1
11/01/2018
12.04
 130,960 12.18 12.18 12.00 0 121,260 -2.0
10/01/2018
12.18
 85,300 12.25 12.25 11.93 0 3,950 -0.1
09/01/2018
12.25
 37,000 12.04 12.25 11.93 0 23,900 -0.4
08/01/2018
12.04
 54,560 12.11 12.18 11.93 960 51,370 -0.8
05/01/2018
12.11
 259,960 12.25 12.33 11.97 0 190,690 -3.2
04/01/2018
12.25
 40,990 12.18 12.33 12.04 0 10 -0.0
03/01/2018
12.18
 50,210 12.33 12.40 12.18 0 33,500 -0.6
02/01/2018
12.33
 49,420 12.33 12.33 12.18 0 120 -0.0
29/12/2017
12.33
 57,280 12.11 12.40 12.18 3,100 1,000 0.0
28/12/2017
12.11
 25,390 12.04 12.25 12.04 0 40 -0.0
27/12/2017
12.04
 99,280 12.40 12.40 12.04 0 63,000 -1.1
26/12/2017
12.40
 13,060 12.43 12.43 12.11 0 0 0
25/12/2017
12.43
 3,500 12.47 12.47 12.18 0 0 0
22/12/2017
12.47
 49,100 12.25 12.47 12.18 0 0 0
21/12/2017
12.25
 11,650 12.25 12.33 12.18 1,210 0 0.0
20/12/2017
12.25
 91,040 12.33 12.36 12.18 1,210 77,540 -1.3
19/12/2017
12.33
 352,830 12.33 12.40 12.04 0 321,690 -5.5
18/12/2017
12.33
 28,800 12.33 12.43 12.18 0 19,330 -0.3
15/12/2017
12.33
 126,620 12.33 12.54 12.18 2,300 42,000 -0.7
14/12/2017
12.33
 4,150 12.08 12.40 12.11 0 1,570 -0.0
13/12/2017
12.08
 39,160 12.40 12.68 11.97 0 36,910 -0.6
12/12/2017
12.40
 53,700 12.33 12.40 12.11 1,000 0 0.0
11/12/2017
12.33
 360 12.33 12.33 12.33 0 0 0
08/12/2017
12.33
 21,060 12.83 12.90 12.33 0 0 0
07/12/2017
12.83
 24,580 12.11 12.83 12.04 0 2,860 -0.0
06/12/2017
12.11
 52,110 12.61 12.61 12.11 1,300 28,790 -0.5
05/12/2017
12.61
 53,660 12.90 12.90 12.54 0 5,530 -0.1
04/12/2017
12.90
 58,030 12.47 12.97 12.47 1,060 9,370 -0.1
01/12/2017
12.47
 37,440 12.18 12.54 12.18 0 16,260 -0.3
30/11/2017
12.18
 29,030 12.22 12.40 12.18 630 20,620 -0.3
29/11/2017
12.22
 13,310 12.18 12.40 12.04 2,180 5,180 -0.1
28/11/2017
12.18
 8,250 12.18 12.25 12.18 0 0 0
27/11/2017
12.18
 26,680 12.18 12.33 12.18 0 22,000 -0.4
24/11/2017
12.18
 40,980 11.93 12.18 11.97 0 20,000 -0.3
23/11/2017
11.93
 101,390 11.86 11.97 11.86 0 150 -0.0
22/11/2017
11.86
 20,310 11.86 11.97 11.82 0 0 0
21/11/2017
11.86
 7,290 11.97 11.97 11.86 0 0 0
20/11/2017
11.97
 3,050 11.79 11.97 11.82 0 750 -0.0
17/11/2017
11.79
 61,030 11.90 12.08 11.75 0 37,530 -0.6
16/11/2017
11.90
 6,100 11.93 11.97 11.90 500 0 0.0
15/11/2017
11.93
 1,120 11.97 11.97 11.93 0 0 0
14/11/2017
11.97
 24,610 11.90 11.97 11.75 0 10,000 -0.2
13/11/2017
11.90
 47,000 11.90 12.08 11.82 4,000 0 0.1
10/11/2017
11.90
 11,520 11.90 12.04 11.75 900 2,000 -0.0
09/11/2017
11.90
 24,950 11.82 12.04 11.75 0 0 0
08/11/2017
11.82
 11,900 11.82 11.90 11.82 0 0 0
07/11/2017
11.82
 20,420 12.15 12.15 11.82 0 70 -0.0
06/11/2017
12.15
 12,180 12.04 12.15 11.90 0 0 0
03/11/2017
12.04
 25,790 11.90 12.11 11.86 0 2,160 -0.0
02/11/2017
11.90
 7,000 12.04 12.04 11.90 0 1,000 -0.0
01/11/2017
12.04
 39,380 11.82 12.11 11.90 0 12,500 -0.2
31/10/2017
11.82
 59,880 12.18 12.18 11.47 1,320 22,500 -0.4
30/10/2017
12.18
 52,080 12.25 12.33 12.18 0 22,920 -0.4
27/10/2017
12.25
 114,970 12.25 12.36 12.18 18,000 72,250 -0.9
26/10/2017
12.25
 27,000 12.43 12.47 12.25 3,000 18,180 -0.3
25/10/2017
12.43
 24,730 12.54 12.54 12.40 500 16,810 -0.3
24/10/2017
12.54
 82,580 12.54 12.68 12.47 9,000 16,610 -0.1
23/10/2017
12.54
 46,400 12.65 12.65 12.47 0 0 0
20/10/2017
12.65
 19,760 12.76 12.76 12.61 300 3,650 -0.1
19/10/2017
12.76
 3,310 12.83 12.83 12.61 200 0 0.0
18/10/2017
12.83
 4,420 12.90 12.90 12.61 0 0 0
17/10/2017
12.90
 57,980 12.65 12.90 12.61 0 0 0
16/10/2017
12.65
 16,700 12.76 12.76 12.61 4,050 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |