CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44.50
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
(2025-12-29) 		0 0% 170,800 8,000 0.4
44.30
44.50
44.50
2 tháng
(2025-12-01) 		0.50 1.14% 264,200 13,200 0.6
43.75
44.50
44.50
3 tháng
(2025-10-30) 		0.59 1.34% 672,500 -11,300 -0.5
43.50
44.75
44.50
6 tháng
(2025-08-01) 		-0.89 -1.96% 2,025,700 -742,300 -32.3
41.66
46.73
44.50
12 tháng
(2025-02-03) 		-2.89 -6.10% 6,018,700 -2,774,458 -126.4
41.66
51.18
44.50
24 tháng
(2024-02-15) 		-0.02 -0.04% 9,947,900 -2,846,917 -130.2
40.61
51.18
44.50
36 tháng
(2023-02-13) 		13.47 43.43% 18,508,200 -1,801,327 -90.4
31.03
51.18
44.50
60 tháng
(2021-02-23) 		29.65 199.74% 81,344,200 -2,507,450 -111.6
14.60
51.18
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2018
12.39
 14,470 12.46 12.46 12.32 0 0 0
19/01/2018
12.46
 104,910 12.39 12.57 12.21 0 0 0
18/01/2018
12.39
 45,600 12.39 12.39 12.32 0 0 0
17/01/2018
12.39
 66,560 12.39 12.54 12.24 3,780 28,000 -0.4
16/01/2018
12.39
 169,840 12.24 12.46 12.24 5,000 145,480 -2.4
15/01/2018
12.24
 158,360 12.54 12.54 12.17 0 109,350 -1.8
12/01/2018
12.54
 98,630 12.32 12.61 12.35 4,950 220 0.1
11/01/2018
12.32
 130,960 12.46 12.46 12.28 0 121,260 -2.0
10/01/2018
12.46
 85,300 12.54 12.54 12.21 0 3,950 -0.1
09/01/2018
12.54
 37,000 12.32 12.54 12.21 0 23,900 -0.4
08/01/2018
12.32
 54,560 12.39 12.46 12.21 960 51,370 -0.8
05/01/2018
12.39
 259,960 12.54 12.61 12.24 0 190,690 -3.2
04/01/2018
12.54
 40,990 12.46 12.61 12.32 0 10 -0.0
03/01/2018
12.46
 50,210 12.61 12.68 12.46 0 33,500 -0.6
02/01/2018
12.61
 49,420 12.61 12.61 12.46 0 120 -0.0
29/12/2017
12.61
 57,280 12.39 12.68 12.46 3,100 1,000 0.0
28/12/2017
12.39
 25,390 12.32 12.54 12.32 0 40 -0.0
27/12/2017
12.32
 99,280 12.68 12.68 12.32 0 63,000 -1.1
26/12/2017
12.68
 13,060 12.72 12.72 12.39 0 0 0
25/12/2017
12.72
 3,500 12.76 12.76 12.46 0 0 0
22/12/2017
12.76
 49,100 12.54 12.76 12.46 0 0 0
21/12/2017
12.54
 11,650 12.54 12.61 12.46 1,210 0 0.0
20/12/2017
12.54
 91,040 12.61 12.65 12.46 1,210 77,540 -1.3
19/12/2017
12.61
 352,830 12.61 12.68 12.32 0 321,690 -5.5
18/12/2017
12.61
 28,800 12.61 12.72 12.46 0 19,330 -0.3
15/12/2017
12.61
 126,620 12.61 12.83 12.46 2,300 42,000 -0.7
14/12/2017
12.61
 4,150 12.35 12.68 12.39 0 1,570 -0.0
13/12/2017
12.35
 39,160 12.68 12.98 12.24 0 36,910 -0.6
12/12/2017
12.68
 53,700 12.61 12.68 12.39 1,000 0 0.0
11/12/2017
12.61
 360 12.61 12.61 12.61 0 0 0
08/12/2017
12.61
 21,060 13.12 13.20 12.61 0 0 0
07/12/2017
13.12
 24,580 12.39 13.12 12.32 0 2,860 -0.0
06/12/2017
12.39
 52,110 12.90 12.90 12.39 1,300 28,790 -0.5
05/12/2017
12.90
 53,660 13.20 13.20 12.83 0 5,530 -0.1
04/12/2017
13.20
 58,030 12.76 13.27 12.76 1,060 9,370 -0.1
01/12/2017
12.76
 37,440 12.46 12.83 12.46 0 16,260 -0.3
30/11/2017
12.46
 29,030 12.50 12.68 12.46 630 20,620 -0.3
29/11/2017
12.50
 13,310 12.46 12.68 12.32 2,180 5,180 -0.1
28/11/2017
12.46
 8,250 12.46 12.54 12.46 0 0 0
27/11/2017
12.46
 26,680 12.46 12.61 12.46 0 22,000 -0.4
24/11/2017
12.46
 40,980 12.21 12.46 12.24 0 20,000 -0.3
23/11/2017
12.21
 101,390 12.13 12.24 12.13 0 150 -0.0
22/11/2017
12.13
 20,310 12.13 12.24 12.10 0 0 0
21/11/2017
12.13
 7,290 12.24 12.24 12.13 0 0 0
20/11/2017
12.24
 3,050 12.06 12.24 12.10 0 750 -0.0
17/11/2017
12.06
 61,030 12.17 12.35 12.02 0 37,530 -0.6
16/11/2017
12.17
 6,100 12.21 12.24 12.17 500 0 0.0
15/11/2017
12.21
 1,120 12.24 12.24 12.21 0 0 0
14/11/2017
12.24
 24,610 12.17 12.24 12.02 0 10,000 -0.2
13/11/2017
12.17
 47,000 12.17 12.35 12.10 4,000 0 0.1
10/11/2017
12.17
 11,520 12.17 12.32 12.02 900 2,000 -0.0
09/11/2017
12.17
 24,950 12.10 12.32 12.02 0 0 0
08/11/2017
12.10
 11,900 12.10 12.17 12.10 0 0 0
07/11/2017
12.10
 20,420 12.43 12.43 12.10 0 70 -0.0
06/11/2017
12.43
 12,180 12.32 12.43 12.17 0 0 0
03/11/2017
12.32
 25,790 12.17 12.39 12.13 0 2,160 -0.0
02/11/2017
12.17
 7,000 12.32 12.32 12.17 0 1,000 -0.0
01/11/2017
12.32
 39,380 12.10 12.39 12.17 0 12,500 -0.2
31/10/2017
12.10
 59,880 12.46 12.46 11.73 1,320 22,500 -0.4
30/10/2017
12.46
 52,080 12.54 12.61 12.46 0 22,920 -0.4
27/10/2017
12.54
 114,970 12.54 12.65 12.46 18,000 72,250 -0.9
26/10/2017
12.54
 27,000 12.72 12.76 12.54 3,000 18,180 -0.3
25/10/2017
12.72
 24,730 12.83 12.83 12.68 500 16,810 -0.3
24/10/2017
12.83
 82,580 12.83 12.98 12.76 9,000 16,610 -0.1
23/10/2017
12.83
 46,400 12.94 12.94 12.76 0 0 0
20/10/2017
12.94
 19,760 13.05 13.05 12.90 300 3,650 -0.1
19/10/2017
13.05
 3,310 13.12 13.12 12.90 200 0 0.0
18/10/2017
13.12
 4,420 13.20 13.20 12.90 0 0 0
17/10/2017
13.20
 57,980 12.94 13.20 12.90 0 0 0
16/10/2017
12.94
 16,700 13.05 13.05 12.90 4,050 0 0.1
13/10/2017
13.05
 181,100 13.05 13.05 12.79 60 158,910 -2.8
12/10/2017
13.05
 6,680 12.90 13.05 12.90 0 0 0
11/10/2017
12.90
 19,630 13.09 13.20 12.87 0 5,000 -0.1
10/10/2017
13.09
 16,850 13.05 13.20 12.46 1,690 0 0.0
09/10/2017
13.05
 3,650 12.90 13.05 12.87 0 0 0
06/10/2017
12.90
 21,950 12.90 12.90 12.68 0 12,000 -0.2
05/10/2017
12.90
 102,140 13.09 13.09 12.83 0 88,790 -1.6
04/10/2017
13.09
 41,840 13.23 13.23 13.05 0 6,520 -0.1
03/10/2017
13.23
 36,080 13.49 13.56 13.20 3,350 12,340 -0.2
02/10/2017
13.49
 3,200 13.49 13.86 13.49 450 0 0.0
29/09/2017
13.49
 7,770 13.27 13.86 13.34 0 0 0
28/09/2017
13.27
 38,450 13.93 13.93 13.27 13,960 0 0.3
27/09/2017
13.93
 12,350 13.93 13.93 13.78 0 0 0
26/09/2017
13.93
 20,570 14.37 14.37 13.75 0 2,300 -0.0
25/09/2017
14.37
 120,450 14.15 14.44 13.93 104,110 0 2.0
22/09/2017
14.15
 168,200 14.04 14.15 13.93 165,000 150 3.2
21/09/2017
14.04
 162,250 13.93 14.15 13.71 150,000 0 2.9
20/09/2017
13.93
 86,440 13.71 14.04 13.64 49,120 0 0.9
19/09/2017
13.71
 147,230 13.49 13.82 13.49 98,340 10,000 1.6
18/09/2017
13.49
 31,170 13.56 13.71 13.49 0 0 0
15/09/2017
13.56
 68,080 13.34 13.86 13.31 2,000 0 0.0
14/09/2017
13.34
 5,820 13.34 13.49 13.23 0 1,210 -0.0
13/09/2017
13.34
 63,330 13.27 13.42 12.90 33,030 19,300 0.2
12/09/2017
13.27
 165,830 13.27 13.31 12.98 0 150,660 -2.7
11/09/2017
13.27
 32,020 13.12 13.27 12.98 8,500 6,500 0.0
08/09/2017
13.12
 7,450 13.12 13.12 12.98 0 1,470 -0.0
07/09/2017
13.12
 30,230 13.12 13.20 13.05 0 5,950 -0.1
06/09/2017
13.12
 34,540 13.34 13.34 12.98 7,400 7,200 0.0
05/09/2017
13.34
 10,040 13.38 13.38 13.05 0 0 0
01/09/2017
13.38
 3,820 13.42 13.49 13.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |