CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.80
-0.40
(-0.90%)
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
(2025-11-05) 		0.24 0.54% 400,800 -26,900 -1.2
43.50
44.75
43.80
2 tháng
(2025-10-06) 		-1.57 -3.43% 1,379,600 -712,600 -30.9
41.66
45.77
43.80
3 tháng
(2025-09-08) 		-1.62 -3.54% 1,616,900 -718,200 -31.1
41.66
45.87
43.80
6 tháng
(2025-06-09) 		-2.72 -5.80% 4,515,500 -2,538,500 -115.3
41.66
47.79
43.80
12 tháng
(2024-12-10) 		-2.71 -5.78% 6,045,100 -2,815,331 -128.4
41.66
51.18
43.80
24 tháng
(2023-12-18) 		5.07 12.96% 10,597,000 -3,012,317 -137.6
39.13
51.18
43.80
36 tháng
(2022-12-21) 		17.21 63.78% 19,644,300 -1,788,577 -89.9
26.86
51.18
43.80
60 tháng
(2020-12-31) 		29.62 203.07% 83,130,640 -2,604,800 -113.8
14.02
51.18
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2017
13.42
 64,460 13.67 13.67 13.12 0 38,030 -0.7
30/08/2017
13.67
 2,420 13.56 13.67 13.42 2,200 0 0.0
29/08/2017
13.56
 44,080 13.42 13.56 12.83 50 8,000 -0.1
28/08/2017
13.42
 6,350 13.42 13.42 13.05 0 0 0
25/08/2017
13.42
 0 13.42 13.42 13.42 0 0 0
24/08/2017
13.42
 15,840 13.42 13.42 13.12 1,000 0 0.0
23/08/2017
13.42
 47,000 13.42 13.42 13.12 22,000 0 0.4
22/08/2017
13.42
 34,740 13.42 13.49 13.20 0 0 0
21/08/2017
13.42
 33,430 13.42 13.42 13.27 0 6,000 -0.1
18/08/2017
13.42
 11,690 13.49 13.64 13.42 0 0 0
17/08/2017
13.49
 57,980 13.71 13.71 13.42 2,000 29,000 -0.5
16/08/2017
13.71
 144,410 13.82 13.89 13.45 0 6,550 -0.1
15/08/2017
13.82
 11,070 13.82 13.93 13.64 0 710 -0.0
14/08/2017
13.82
 44,550 13.56 13.93 13.42 0 0 0
11/08/2017
13.56
 36,610 13.23 13.93 13.20 1,000 0 0.0
10/08/2017
13.23
 9,280 13.38 13.56 13.23 1,600 100 0.0
09/08/2017
13.38
 42,810 13.38 13.49 13.23 1,700 0 0.0
08/08/2017
13.38
 85,260 13.56 13.64 13.34 0 6,600 -0.1
07/08/2017
13.56
 23,990 13.82 13.93 13.42 350 0 0.0
04/08/2017
13.82
 69,640 13.78 14.08 13.42 1,400 300 0.0
03/08/2017
13.78
 75,570 13.86 14.22 13.71 100 52,610 -1.0
02/08/2017
13.86
 102,610 13.93 14.19 13.75 0 53,460 -1.0
01/08/2017
13.93
 55,600 14.37 14.37 13.93 1,000 0 0.0
31/07/2017
14.37
 150,680 13.75 14.37 13.64 10,000 11,700 -0.0
28/07/2017
13.75
 300,820 13.27 13.75 13.20 36,150 780 0.7
27/07/2017
13.27
 116,760 13.49 13.49 13.12 16,480 10,000 0.1
26/07/2017
13.49
 105,370 13.12 13.64 13.12 0 0 0
25/07/2017
13.12
 113,780 13.12 13.34 13.05 3,640 30,000 -0.5
24/07/2017
13.12
 111,400 12.76 13.12 12.76 3,810 14,040 -0.2
21/07/2017
12.76
 20,680 12.76 12.83 12.76 0 0 0
20/07/2017
12.76
 25,760 12.83 12.90 12.76 0 0 0
19/07/2017
12.83
 12,540 12.83 12.98 12.83 3,790 0 0.1
18/07/2017
12.83
 82,800 12.98 13.05 12.83 1,800 3,000 -0.0
17/07/2017
12.98
 91,000 13.05 13.20 12.83 1,870 0 0.0
14/07/2017
13.05
 183,860 12.57 13.20 12.61 65,000 0 1.1
13/07/2017
12.57
 164,300 12.61 12.65 12.46 28,300 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |