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)
13/04/2018
12.17
 47,020 12.10 12.17 12.10 0 0 0
12/04/2018
12.10
 33,980 11.96 12.17 11.96 0 3,420 -0.1
11/04/2018
11.96
 70,980 12.10 12.17 11.96 0 17,580 -0.3
10/04/2018
12.10
 59,000 12.17 12.24 12.10 0 0 0
09/04/2018
12.17
 13,860 12.17 12.24 12.17 0 0 0
06/04/2018
12.17
 85,300 11.93 12.17 11.96 0 0 0
05/04/2018
11.93
 28,530 11.96 11.96 11.90 0 90 -0.0
04/04/2018
11.96
 53,950 11.90 12.00 11.90 0 0 0
03/04/2018
11.90
 26,650 11.96 11.96 11.90 0 0 0
02/04/2018
11.96
 25,230 12.03 12.03 11.96 0 0 0
30/03/2018
12.03
 7,830 12.00 12.03 11.96 0 0 0
29/03/2018
12.00
 19,070 12.00 12.03 11.83 0 12,000 -0.2
28/03/2018
12.00
 24,410 11.86 12.00 11.76 0 0 0
27/03/2018
11.86
 26,460 11.76 11.86 11.73 0 0 0
26/03/2018
11.76
 7,900 11.76 11.76 11.76 0 7,200 -0.1
23/03/2018
11.76
 5,300 11.96 11.96 11.76 0 0 0
22/03/2018
11.96
 105,590 12.03 12.03 11.69 900 100,380 -1.7
21/03/2018
12.03
 2,710 12.10 12.10 11.96 0 0 0
20/03/2018
12.10
 51,290 12.17 12.17 11.79 140,000 190,310 -0.9
19/03/2018
12.17
 18,240 11.96 12.17 11.96 6,200 0 0.1
16/03/2018
11.96
 164,620 12.17 12.17 11.93 0 163,730 -2.9
15/03/2018
12.17
 9,950 12.24 12.31 11.96 0 2,400 -0.0
14/03/2018
12.24
 17,680 11.96 12.24 12.07 0 0 0
13/03/2018
11.96
 59,490 12.17 12.17 11.96 0 44,860 -0.8
12/03/2018
12.17
 15,530 11.93 12.17 12.00 0 0 0
09/03/2018
11.93
 116,990 11.93 12.03 11.93 0 104,000 -1.8
08/03/2018
11.93
 18,290 11.96 12.03 11.86 0 5,000 -0.1
07/03/2018
11.96
 26,450 11.96 11.96 11.93 0 0 0
06/03/2018
11.96
 36,790 11.90 12.03 11.90 0 60 -0.0
05/03/2018
11.90
 35,010 11.90 12.03 11.90 14,000 8,250 0.1
02/03/2018
11.90
 11,860 11.90 11.90 11.83 0 2,700 -0.0
01/03/2018
11.90
 22,920 11.90 11.93 11.83 0 4,900 -0.1
28/02/2018
11.90
 17,270 11.83 11.90 11.76 0 0 0
27/02/2018
11.83
 112,260 11.76 11.83 11.76 0 17,290 -0.3
26/02/2018
11.76
 36,710 11.86 11.96 11.76 0 8,000 -0.1
23/02/2018
11.86
 54,600 11.73 11.86 11.76 100 11,000 -0.2
22/02/2018
11.73
 43,800 11.76 11.83 11.73 0 10,100 -0.2
21/02/2018
11.76
 19,070 11.69 11.83 11.76 0 5,000 -0.1
13/02/2018
11.69
 61,110 11.55 11.69 11.55 0 27,820 -0.5
12/02/2018
11.55
 19,620 11.49 11.69 11.52 560 4,000 -0.1
09/02/2018
11.49
 30,680 11.55 11.55 11.42 0 6,500 -0.1
08/02/2018
11.55
 41,470 11.55 11.59 11.42 0 22,160 -0.4
07/02/2018
11.55
 54,550 11.42 11.55 11.28 0 17,000 -0.3
06/02/2018
11.42
 125,200 11.62 11.62 11.28 580 27,500 -0.4
05/02/2018
11.62
 38,410 11.52 11.62 11.45 0 7,960 -0.1
02/02/2018
11.52
 15,800 11.55 11.55 11.49 0 3,200 -0.1
01/02/2018
11.55
 17,990 11.59 11.59 11.49 200 4,040 -0.1
31/01/2018
11.59
 192,320 11.69 11.69 11.49 30,000 59,260 -0.5
30/01/2018
11.69
 51,270 11.73 11.73 11.62 30,000 160 0.5
29/01/2018
11.73
 41,660 11.69 11.73 11.69 0 9,160 -0.2
26/01/2018
11.69
 26,470 11.69 11.69 11.49 0 10,000 -0.2
25/01/2018
11.69
 47,670 11.55 11.69 11.52 11,000 0 0.2
22/01/2018
11.55
 14,470 11.62 11.62 11.49 0 0 0
19/01/2018
11.62
 104,910 11.55 11.73 11.38 0 0 0
18/01/2018
11.55
 45,600 11.55 11.55 11.49 0 0 0
17/01/2018
11.55
 66,560 11.55 11.69 11.42 3,780 28,000 -0.4
16/01/2018
11.55
 169,840 11.42 11.62 11.42 5,000 145,480 -2.4
15/01/2018
11.42
 158,360 11.69 11.69 11.35 0 109,350 -1.8
12/01/2018
11.69
 98,630 11.49 11.76 11.52 4,950 220 0.1
11/01/2018
11.49
 130,960 11.62 11.62 11.45 0 121,260 -2.0
10/01/2018
11.62
 85,300 11.69 11.69 11.38 0 3,950 -0.1
09/01/2018
11.69
 37,000 11.49 11.69 11.38 0 23,900 -0.4
08/01/2018
11.49
 54,560 11.55 11.62 11.38 960 51,370 -0.8
05/01/2018
11.55
 259,960 11.69 11.76 11.42 0 190,690 -3.2
04/01/2018
11.69
 40,990 11.62 11.76 11.49 0 10 -0.0
03/01/2018
11.62
 50,210 11.76 11.83 11.62 0 33,500 -0.6
02/01/2018
11.76
 49,420 11.76 11.76 11.62 0 120 -0.0
29/12/2017
11.76
 57,280 11.55 11.83 11.62 3,100 1,000 0.0
28/12/2017
11.55
 25,390 11.49 11.69 11.49 0 40 -0.0
27/12/2017
11.49
 99,280 11.83 11.83 11.49 0 63,000 -1.1
26/12/2017
11.83
 13,060 11.86 11.86 11.55 0 0 0
25/12/2017
11.86
 3,500 11.90 11.90 11.62 0 0 0
22/12/2017
11.90
 49,100 11.69 11.90 11.62 0 0 0
21/12/2017
11.69
 11,650 11.69 11.76 11.62 1,210 0 0.0
20/12/2017
11.69
 91,040 11.76 11.79 11.62 1,210 77,540 -1.3
19/12/2017
11.76
 352,830 11.76 11.83 11.49 0 321,690 -5.5
18/12/2017
11.76
 28,800 11.76 11.86 11.62 0 19,330 -0.3
15/12/2017
11.76
 126,620 11.76 11.96 11.62 2,300 42,000 -0.7
14/12/2017
11.76
 4,150 11.52 11.83 11.55 0 1,570 -0.0
13/12/2017
11.52
 39,160 11.83 12.10 11.42 0 36,910 -0.6
12/12/2017
11.83
 53,700 11.76 11.83 11.55 1,000 0 0.0
11/12/2017
11.76
 360 11.76 11.76 11.76 0 0 0
08/12/2017
11.76
 21,060 12.24 12.31 11.76 0 0 0
07/12/2017
12.24
 24,580 11.55 12.24 11.49 0 2,860 -0.0
06/12/2017
11.55
 52,110 12.03 12.03 11.55 1,300 28,790 -0.5
05/12/2017
12.03
 53,660 12.31 12.31 11.96 0 5,530 -0.1
04/12/2017
12.31
 58,030 11.90 12.38 11.90 1,060 9,370 -0.1
01/12/2017
11.90
 37,440 11.62 11.96 11.62 0 16,260 -0.3
30/11/2017
11.62
 29,030 11.66 11.83 11.62 630 20,620 -0.3
29/11/2017
11.66
 13,310 11.62 11.83 11.49 2,180 5,180 -0.1
28/11/2017
11.62
 8,250 11.62 11.69 11.62 0 0 0
27/11/2017
11.62
 26,680 11.62 11.76 11.62 0 22,000 -0.4
24/11/2017
11.62
 40,980 11.38 11.62 11.42 0 20,000 -0.3
23/11/2017
11.38
 101,390 11.32 11.42 11.32 0 150 -0.0
22/11/2017
11.32
 20,310 11.32 11.42 11.28 0 0 0
21/11/2017
11.32
 7,290 11.42 11.42 11.32 0 0 0
20/11/2017
11.42
 3,050 11.25 11.42 11.28 0 750 -0.0
17/11/2017
11.25
 61,030 11.35 11.52 11.21 0 37,530 -0.6
16/11/2017
11.35
 6,100 11.38 11.42 11.35 500 0 0.0
15/11/2017
11.38
 1,120 11.42 11.42 11.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |