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) 		-0.15 -0.34% 279,600 -15,400 -0.7
43
43.60
43.40
2 tháng
(2026-01-19) 		0 0% 879,300 -9,800 -0.4
43
43.65
43.40
3 tháng
(2025-12-19) 		0.44 1.03% 1,033,700 -2,700 -0.1
43
43.65
43.40
6 tháng
(2025-09-22) 		-0.81 -1.84% 2,488,100 -712,600 -30.9
40.73
44.84
43.40
12 tháng
(2025-03-24) 		-5.65 -11.51% 6,310,400 -2,761,358 -125.7
40.73
49.57
43.40
24 tháng
(2024-03-29) 		-0.60 -1.37% 9,970,500 -2,916,017 -133.4
39.69
50.03
43.40
36 tháng
(2023-04-04) 		10.46 31.73% 17,732,700 -2,182,417 -105.9
32.99
50.03
43.40
60 tháng
(2021-04-14) 		27.81 177.80% 79,737,900 -2,579,350 -113.4
15.24
50.03
43.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2017
12.76
 181,100 12.76 12.76 12.51 60 158,910 -2.8
12/10/2017
12.76
 6,680 12.61 12.76 12.61 0 0 0
11/10/2017
12.61
 19,630 12.79 12.90 12.58 0 5,000 -0.1
10/10/2017
12.79
 16,850 12.76 12.90 12.18 1,690 0 0.0
09/10/2017
12.76
 3,650 12.61 12.76 12.58 0 0 0
06/10/2017
12.61
 21,950 12.61 12.61 12.40 0 12,000 -0.2
05/10/2017
12.61
 102,140 12.79 12.79 12.54 0 88,790 -1.6
04/10/2017
12.79
 41,840 12.94 12.94 12.76 0 6,520 -0.1
03/10/2017
12.94
 36,080 13.19 13.26 12.90 3,350 12,340 -0.2
02/10/2017
13.19
 3,200 13.19 13.54 13.19 450 0 0.0
29/09/2017
13.19
 7,770 12.97 13.54 13.04 0 0 0
28/09/2017
12.97
 38,450 13.62 13.62 12.97 13,960 0 0.3
27/09/2017
13.62
 12,350 13.62 13.62 13.47 0 0 0
26/09/2017
13.62
 20,570 14.05 14.05 13.44 0 2,300 -0.0
25/09/2017
14.05
 120,450 13.83 14.12 13.62 104,110 0 2.0
22/09/2017
13.83
 168,200 13.72 13.83 13.62 165,000 150 3.2
21/09/2017
13.72
 162,250 13.62 13.83 13.40 150,000 0 2.9
20/09/2017
13.62
 86,440 13.40 13.72 13.33 49,120 0 0.9
19/09/2017
13.40
 147,230 13.19 13.51 13.19 98,340 10,000 1.6
18/09/2017
13.19
 31,170 13.26 13.40 13.19 0 0 0
15/09/2017
13.26
 68,080 13.04 13.54 13.01 2,000 0 0.0
14/09/2017
13.04
 5,820 13.04 13.19 12.94 0 1,210 -0.0
13/09/2017
13.04
 63,330 12.97 13.11 12.61 33,030 19,300 0.2
12/09/2017
12.97
 165,830 12.97 13.01 12.68 0 150,660 -2.7
11/09/2017
12.97
 32,020 12.83 12.97 12.68 8,500 6,500 0.0
08/09/2017
12.83
 7,450 12.83 12.83 12.68 0 1,470 -0.0
07/09/2017
12.83
 30,230 12.83 12.90 12.76 0 5,950 -0.1
06/09/2017
12.83
 34,540 13.04 13.04 12.68 7,400 7,200 0.0
05/09/2017
13.04
 10,040 13.08 13.08 12.76 0 0 0
01/09/2017
13.08
 3,820 13.11 13.19 12.86 0 0 0
31/08/2017
13.11
 64,460 13.37 13.37 12.83 0 38,030 -0.7
30/08/2017
13.37
 2,420 13.26 13.37 13.11 2,200 0 0.0
29/08/2017
13.26
 44,080 13.11 13.26 12.54 50 8,000 -0.1
28/08/2017
13.11
 6,350 13.11 13.11 12.76 0 0 0
25/08/2017
13.11
 0 13.11 13.11 13.11 0 0 0
24/08/2017
13.11
 15,840 13.11 13.11 12.83 1,000 0 0.0
23/08/2017
13.11
 47,000 13.11 13.11 12.83 22,000 0 0.4
22/08/2017
13.11
 34,740 13.11 13.19 12.90 0 0 0
21/08/2017
13.11
 33,430 13.11 13.11 12.97 0 6,000 -0.1
18/08/2017
13.11
 11,690 13.19 13.33 13.11 0 0 0
17/08/2017
13.19
 57,980 13.40 13.40 13.11 2,000 29,000 -0.5
16/08/2017
13.40
 144,410 13.51 13.58 13.15 0 6,550 -0.1
15/08/2017
13.51
 11,070 13.51 13.62 13.33 0 710 -0.0
14/08/2017
13.51
 44,550 13.26 13.62 13.11 0 0 0
11/08/2017
13.26
 36,610 12.94 13.62 12.90 1,000 0 0.0
10/08/2017
12.94
 9,280 13.08 13.26 12.94 1,600 100 0.0
09/08/2017
13.08
 42,810 13.08 13.19 12.94 1,700 0 0.0
08/08/2017
13.08
 85,260 13.26 13.33 13.04 0 6,600 -0.1
07/08/2017
13.26
 23,990 13.51 13.62 13.11 350 0 0.0
04/08/2017
13.51
 69,640 13.47 13.76 13.11 1,400 300 0.0
03/08/2017
13.47
 75,570 13.54 13.90 13.40 100 52,610 -1.0
02/08/2017
13.54
 102,610 13.62 13.87 13.44 0 53,460 -1.0
01/08/2017
13.62
 55,600 14.05 14.05 13.62 1,000 0 0.0
31/07/2017
14.05
 150,680 13.44 14.05 13.33 10,000 11,700 -0.0
28/07/2017
13.44
 300,820 12.97 13.44 12.90 36,150 780 0.7
27/07/2017
12.97
 116,760 13.19 13.19 12.83 16,480 10,000 0.1
26/07/2017
13.19
 105,370 12.83 13.33 12.83 0 0 0
25/07/2017
12.83
 113,780 12.83 13.04 12.76 3,640 30,000 -0.5
24/07/2017
12.83
 111,400 12.47 12.83 12.47 3,810 14,040 -0.2
21/07/2017
12.47
 20,680 12.47 12.54 12.47 0 0 0
20/07/2017
12.47
 25,760 12.54 12.61 12.47 0 0 0
19/07/2017
12.54
 12,540 12.54 12.68 12.54 3,790 0 0.1
18/07/2017
12.54
 82,800 12.68 12.76 12.54 1,800 3,000 -0.0
17/07/2017
12.68
 91,000 12.76 12.90 12.54 1,870 0 0.0
14/07/2017
12.76
 183,860 12.29 12.90 12.33 65,000 0 1.1
13/07/2017
12.29
 164,300 12.33 12.36 12.18 28,300 0 0.5
12/07/2017
12.33
 11,370 12.33 12.33 12.15 0 0 0
11/07/2017
12.33
 43,880 12.18 12.33 12.11 1,950 0 0.0
10/07/2017
12.18
 57,150 12.33 12.33 12.18 0 0 0
07/07/2017
12.33
 57,370 12.33 12.36 12.22 5,740 0 0.1
06/07/2017
12.33
 51,360 12.33 12.33 12.18 28,000 0 0.5
05/07/2017
12.33
 77,790 12.33 12.33 12.15 22,000 0 0.4
04/07/2017
12.33
 49,470 12.36 12.40 12.18 27,400 0 0.5
03/07/2017
12.36
 47,230 12.25 12.47 12.25 3,000 820 0.0
30/06/2017
12.25
 273,270 12.15 12.25 12.15 18,000 0 0.3
29/06/2017
12.15
 74,640 12.33 12.33 12.15 18,200 31,390 -0.2
28/06/2017
12.33
 69,430 12.43 12.43 12.15 50,000 0 0.9
27/06/2017
12.43
 44,210 12.47 12.47 12.18 0 10,000 -0.2
26/06/2017
12.47
 172,580 12.11 12.54 12.08 0 1,100 -0.0
23/06/2017
12.11
 2,800 12.11 12.18 12.08 0 0 0
22/06/2017
12.11
 10,290 12.18 12.18 12.08 0 0 0
21/06/2017
12.18
 84,330 12.18 12.18 12.04 0 1,000 -0.0
20/06/2017
12.18
 38,220 12.18 12.18 12.15 0 10,000 -0.2
19/06/2017
12.18
 76,530 11.97 12.25 11.97 0 5,260 -0.1
16/06/2017
11.97
 24,330 11.97 11.97 11.82 0 0 0
15/06/2017
11.97
 11,370 11.97 11.97 11.90 0 0 0
14/06/2017
11.97
 35,900 12.18 12.18 11.90 1,500 0 0.0
13/06/2017
12.18
 22,890 11.97 12.18 11.90 0 0 0
12/06/2017
11.97
 13,110 12.04 12.04 11.97 0 0 0
09/06/2017
12.04
 32,950 12.18 12.18 12.04 100 2,000 -0.0
08/06/2017
12.18
 13,920 12.15 12.18 12.11 0 0 0
07/06/2017
12.15
 14,530 12.18 12.18 12.11 0 0 0
06/06/2017
12.18
 38,580 12.11 12.25 12.11 0 0 0
05/06/2017
12.11
 28,980 12.11 12.11 12.08 0 0 0
02/06/2017
12.11
 69,270 12.33 12.33 11.97 0 7,920 -0.1
01/06/2017
12.33
 37,400 12.40 12.40 12.33 30,000 0 0.5
31/05/2017
12.40
 67,480 12.18 12.40 12.04 7,000 0 0.1
30/05/2017
12.18
 152,660 12.11 12.18 12.04 0 44,910 -0.8
29/05/2017
12.11
 71,570 12.18 12.18 11.82 47,300 0 0.8
26/05/2017
12.18
 128,830 12.40 12.40 11.97 85,840 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |