CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.70
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
(2026-05-20) 		0.30 0.71% 97,900 -12,655 0
42.35
42.80
42.70
2 tháng
(2026-04-20) 		-0.05 -0.12% 204,800 -14,555 0
42.35
43
42.70
3 tháng
(2026-03-23) 		-0.25 -0.58% 377,700 6,241 0
42.35
43.10
42.70
6 tháng
(2025-12-22) 		0.19 0.44% 1,455,400 -2,959 -0.4
42.35
43.15
42.70
12 tháng
(2025-06-24) 		0.14 0.32% 4,474,500 -1,480,759 -66.0
40.26
46.17
42.70
24 tháng
(2024-07-01) 		-1.74 -3.91% 9,325,200 -2,966,376 -136.1
40.26
49.45
42.70
36 tháng
(2023-07-05) 		5.15 13.71% 15,321,700 -2,811,276 -129.1
36.19
49.45
42.70
60 tháng
(2021-07-15) 		25.96 155.15% 76,068,700 -2,268,209 -107.7
16.14
49.45
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2018
12.11
 98,630 11.90 12.18 11.94 4,950 220 0.1
11/01/2018
11.90
 130,960 12.04 12.04 11.87 0 121,260 -2.0
10/01/2018
12.04
 85,300 12.11 12.11 11.79 0 3,950 -0.1
09/01/2018
12.11
 37,000 11.90 12.11 11.79 0 23,900 -0.4
08/01/2018
11.90
 54,560 11.97 12.04 11.79 960 51,370 -0.8
05/01/2018
11.97
 259,960 12.11 12.18 11.83 0 190,690 -3.2
04/01/2018
12.11
 40,990 12.04 12.18 11.90 0 10 -0.0
03/01/2018
12.04
 50,210 12.18 12.25 12.04 0 33,500 -0.6
02/01/2018
12.18
 49,420 12.18 12.18 12.04 0 120 -0.0
29/12/2017
12.18
 57,280 11.97 12.25 12.04 3,100 1,000 0.0
28/12/2017
11.97
 25,390 11.90 12.11 11.90 0 40 -0.0
27/12/2017
11.90
 99,280 12.25 12.25 11.90 0 63,000 -1.1
26/12/2017
12.25
 13,060 12.29 12.29 11.97 0 0 0
25/12/2017
12.29
 3,500 12.33 12.33 12.04 0 0 0
22/12/2017
12.33
 49,100 12.11 12.33 12.04 0 0 0
21/12/2017
12.11
 11,650 12.11 12.18 12.04 1,210 0 0.0
20/12/2017
12.11
 91,040 12.18 12.22 12.04 1,210 77,540 -1.3
19/12/2017
12.18
 352,830 12.18 12.25 11.90 0 321,690 -5.5
18/12/2017
12.18
 28,800 12.18 12.29 12.04 0 19,330 -0.3
15/12/2017
12.18
 126,620 12.18 12.40 12.04 2,300 42,000 -0.7
14/12/2017
12.18
 4,150 11.94 12.25 11.97 0 1,570 -0.0
13/12/2017
11.94
 39,160 12.25 12.54 11.83 0 36,910 -0.6
12/12/2017
12.25
 53,700 12.18 12.25 11.97 1,000 0 0.0
11/12/2017
12.18
 360 12.18 12.18 12.18 0 0 0
08/12/2017
12.18
 21,060 12.68 12.75 12.18 0 0 0
07/12/2017
12.68
 24,580 11.97 12.68 11.90 0 2,860 -0.0
06/12/2017
11.97
 52,110 12.47 12.47 11.97 1,300 28,790 -0.5
05/12/2017
12.47
 53,660 12.75 12.75 12.40 0 5,530 -0.1
04/12/2017
12.75
 58,030 12.33 12.82 12.33 1,060 9,370 -0.1
01/12/2017
12.33
 37,440 12.04 12.40 12.04 0 16,260 -0.3
30/11/2017
12.04
 29,030 12.08 12.25 12.04 630 20,620 -0.3
29/11/2017
12.08
 13,310 12.04 12.25 11.90 2,180 5,180 -0.1
28/11/2017
12.04
 8,250 12.04 12.11 12.04 0 0 0
27/11/2017
12.04
 26,680 12.04 12.18 12.04 0 22,000 -0.4
24/11/2017
12.04
 40,980 11.79 12.04 11.83 0 20,000 -0.3
23/11/2017
11.79
 101,390 11.72 11.83 11.72 0 150 -0.0
22/11/2017
11.72
 20,310 11.72 11.83 11.69 0 0 0
21/11/2017
11.72
 7,290 11.83 11.83 11.72 0 0 0
20/11/2017
11.83
 3,050 11.65 11.83 11.69 0 750 -0.0
17/11/2017
11.65
 61,030 11.76 11.94 11.62 0 37,530 -0.6
16/11/2017
11.76
 6,100 11.79 11.83 11.76 500 0 0.0
15/11/2017
11.79
 1,120 11.83 11.83 11.79 0 0 0
14/11/2017
11.83
 24,610 11.76 11.83 11.62 0 10,000 -0.2
13/11/2017
11.76
 47,000 11.76 11.94 11.69 4,000 0 0.1
10/11/2017
11.76
 11,520 11.76 11.90 11.62 900 2,000 -0.0
09/11/2017
11.76
 24,950 11.69 11.90 11.62 0 0 0
08/11/2017
11.69
 11,900 11.69 11.76 11.69 0 0 0
07/11/2017
11.69
 20,420 12.01 12.01 11.69 0 70 -0.0
06/11/2017
12.01
 12,180 11.90 12.01 11.76 0 0 0
03/11/2017
11.90
 25,790 11.76 11.97 11.72 0 2,160 -0.0
02/11/2017
11.76
 7,000 11.90 11.90 11.76 0 1,000 -0.0
01/11/2017
11.90
 39,380 11.69 11.97 11.76 0 12,500 -0.2
31/10/2017
11.69
 59,880 12.04 12.04 11.33 1,320 22,500 -0.4
30/10/2017
12.04
 52,080 12.11 12.18 12.04 0 22,920 -0.4
27/10/2017
12.11
 114,970 12.11 12.22 12.04 18,000 72,250 -0.9
26/10/2017
12.11
 27,000 12.29 12.33 12.11 3,000 18,180 -0.3
25/10/2017
12.29
 24,730 12.40 12.40 12.25 500 16,810 -0.3
24/10/2017
12.40
 82,580 12.40 12.54 12.33 9,000 16,610 -0.1
23/10/2017
12.40
 46,400 12.50 12.50 12.33 0 0 0
20/10/2017
12.50
 19,760 12.61 12.61 12.47 300 3,650 -0.1
19/10/2017
12.61
 3,310 12.68 12.68 12.47 200 0 0.0
18/10/2017
12.68
 4,420 12.75 12.75 12.47 0 0 0
17/10/2017
12.75
 57,980 12.50 12.75 12.47 0 0 0
16/10/2017
12.50
 16,700 12.61 12.61 12.47 4,050 0 0.1
13/10/2017
12.61
 181,100 12.61 12.61 12.36 60 158,910 -2.8
12/10/2017
12.61
 6,680 12.47 12.61 12.47 0 0 0
11/10/2017
12.47
 19,630 12.64 12.75 12.43 0 5,000 -0.1
10/10/2017
12.64
 16,850 12.61 12.75 12.04 1,690 0 0.0
09/10/2017
12.61
 3,650 12.47 12.61 12.43 0 0 0
06/10/2017
12.47
 21,950 12.47 12.47 12.25 0 12,000 -0.2
05/10/2017
12.47
 102,140 12.64 12.64 12.40 0 88,790 -1.6
04/10/2017
12.64
 41,840 12.79 12.79 12.61 0 6,520 -0.1
03/10/2017
12.79
 36,080 13.03 13.10 12.75 3,350 12,340 -0.2
02/10/2017
13.03
 3,200 13.03 13.39 13.03 450 0 0.0
29/09/2017
13.03
 7,770 12.82 13.39 12.89 0 0 0
28/09/2017
12.82
 38,450 13.46 13.46 12.82 13,960 0 0.3
27/09/2017
13.46
 12,350 13.46 13.46 13.32 0 0 0
26/09/2017
13.46
 20,570 13.88 13.88 13.28 0 2,300 -0.0
25/09/2017
13.88
 120,450 13.67 13.95 13.46 104,110 0 2.0
22/09/2017
13.67
 168,200 13.57 13.67 13.46 165,000 150 3.2
21/09/2017
13.57
 162,250 13.46 13.67 13.25 150,000 0 2.9
20/09/2017
13.46
 86,440 13.25 13.57 13.18 49,120 0 0.9
19/09/2017
13.25
 147,230 13.03 13.35 13.03 98,340 10,000 1.6
18/09/2017
13.03
 31,170 13.10 13.25 13.03 0 0 0
15/09/2017
13.10
 68,080 12.89 13.39 12.86 2,000 0 0.0
14/09/2017
12.89
 5,820 12.89 13.03 12.79 0 1,210 -0.0
13/09/2017
12.89
 63,330 12.82 12.96 12.47 33,030 19,300 0.2
12/09/2017
12.82
 165,830 12.82 12.86 12.54 0 150,660 -2.7
11/09/2017
12.82
 32,020 12.68 12.82 12.54 8,500 6,500 0.0
08/09/2017
12.68
 7,450 12.68 12.68 12.54 0 1,470 -0.0
07/09/2017
12.68
 30,230 12.68 12.75 12.61 0 5,950 -0.1
06/09/2017
12.68
 34,540 12.89 12.89 12.54 7,400 7,200 0.0
05/09/2017
12.89
 10,040 12.93 12.93 12.61 0 0 0
01/09/2017
12.93
 3,820 12.96 13.03 12.72 0 0 0
31/08/2017
12.96
 64,460 13.21 13.21 12.68 0 38,030 -0.7
30/08/2017
13.21
 2,420 13.10 13.21 12.96 2,200 0 0.0
29/08/2017
13.10
 44,080 12.96 13.10 12.40 50 8,000 -0.1
28/08/2017
12.96
 6,350 12.96 12.96 12.61 0 0 0
25/08/2017
12.96
 0 12.96 12.96 12.96 0 0 0
24/08/2017
12.96
 15,840 12.96 12.96 12.68 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |