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)
14/11/2017
11.42
 24,610 11.35 11.42 11.21 0 10,000 -0.2
13/11/2017
11.35
 47,000 11.35 11.52 11.28 4,000 0 0.1
10/11/2017
11.35
 11,520 11.35 11.49 11.21 900 2,000 -0.0
09/11/2017
11.35
 24,950 11.28 11.49 11.21 0 0 0
08/11/2017
11.28
 11,900 11.28 11.35 11.28 0 0 0
07/11/2017
11.28
 20,420 11.59 11.59 11.28 0 70 -0.0
06/11/2017
11.59
 12,180 11.49 11.59 11.35 0 0 0
03/11/2017
11.49
 25,790 11.35 11.55 11.32 0 2,160 -0.0
02/11/2017
11.35
 7,000 11.49 11.49 11.35 0 1,000 -0.0
01/11/2017
11.49
 39,380 11.28 11.55 11.35 0 12,500 -0.2
31/10/2017
11.28
 59,880 11.62 11.62 10.94 1,320 22,500 -0.4
30/10/2017
11.62
 52,080 11.69 11.76 11.62 0 22,920 -0.4
27/10/2017
11.69
 114,970 11.69 11.79 11.62 18,000 72,250 -0.9
26/10/2017
11.69
 27,000 11.86 11.90 11.69 3,000 18,180 -0.3
25/10/2017
11.86
 24,730 11.96 11.96 11.83 500 16,810 -0.3
24/10/2017
11.96
 82,580 11.96 12.10 11.90 9,000 16,610 -0.1
23/10/2017
11.96
 46,400 12.07 12.07 11.90 0 0 0
20/10/2017
12.07
 19,760 12.17 12.17 12.03 300 3,650 -0.1
19/10/2017
12.17
 3,310 12.24 12.24 12.03 200 0 0.0
18/10/2017
12.24
 4,420 12.31 12.31 12.03 0 0 0
17/10/2017
12.31
 57,980 12.07 12.31 12.03 0 0 0
16/10/2017
12.07
 16,700 12.17 12.17 12.03 4,050 0 0.1
13/10/2017
12.17
 181,100 12.17 12.17 11.93 60 158,910 -2.8
12/10/2017
12.17
 6,680 12.03 12.17 12.03 0 0 0
11/10/2017
12.03
 19,630 12.20 12.31 12.00 0 5,000 -0.1
10/10/2017
12.20
 16,850 12.17 12.31 11.62 1,690 0 0.0
09/10/2017
12.17
 3,650 12.03 12.17 12.00 0 0 0
06/10/2017
12.03
 21,950 12.03 12.03 11.83 0 12,000 -0.2
05/10/2017
12.03
 102,140 12.20 12.20 11.96 0 88,790 -1.6
04/10/2017
12.20
 41,840 12.34 12.34 12.17 0 6,520 -0.1
03/10/2017
12.34
 36,080 12.58 12.65 12.31 3,350 12,340 -0.2
02/10/2017
12.58
 3,200 12.58 12.92 12.58 450 0 0.0
29/09/2017
12.58
 7,770 12.38 12.92 12.44 0 0 0
28/09/2017
12.38
 38,450 12.99 12.99 12.38 13,960 0 0.3
27/09/2017
12.99
 12,350 12.99 12.99 12.85 0 0 0
26/09/2017
12.99
 20,570 13.40 13.40 12.82 0 2,300 -0.0
25/09/2017
13.40
 120,450 13.20 13.47 12.99 104,110 0 2.0
22/09/2017
13.20
 168,200 13.09 13.20 12.99 165,000 150 3.2
21/09/2017
13.09
 162,250 12.99 13.20 12.79 150,000 0 2.9
20/09/2017
12.99
 86,440 12.79 13.09 12.72 49,120 0 0.9
19/09/2017
12.79
 147,230 12.58 12.89 12.58 98,340 10,000 1.6
18/09/2017
12.58
 31,170 12.65 12.79 12.58 0 0 0
15/09/2017
12.65
 68,080 12.44 12.92 12.41 2,000 0 0.0
14/09/2017
12.44
 5,820 12.44 12.58 12.34 0 1,210 -0.0
13/09/2017
12.44
 63,330 12.38 12.51 12.03 33,030 19,300 0.2
12/09/2017
12.38
 165,830 12.38 12.41 12.10 0 150,660 -2.7
11/09/2017
12.38
 32,020 12.24 12.38 12.10 8,500 6,500 0.0
08/09/2017
12.24
 7,450 12.24 12.24 12.10 0 1,470 -0.0
07/09/2017
12.24
 30,230 12.24 12.31 12.17 0 5,950 -0.1
06/09/2017
12.24
 34,540 12.44 12.44 12.10 7,400 7,200 0.0
05/09/2017
12.44
 10,040 12.48 12.48 12.17 0 0 0
01/09/2017
12.48
 3,820 12.51 12.58 12.27 0 0 0
31/08/2017
12.51
 64,460 12.75 12.75 12.24 0 38,030 -0.7
30/08/2017
12.75
 2,420 12.65 12.75 12.51 2,200 0 0.0
29/08/2017
12.65
 44,080 12.51 12.65 11.96 50 8,000 -0.1
28/08/2017
12.51
 6,350 12.51 12.51 12.17 0 0 0
25/08/2017
12.51
 0 12.51 12.51 12.51 0 0 0
24/08/2017
12.51
 15,840 12.51 12.51 12.24 1,000 0 0.0
23/08/2017
12.51
 47,000 12.51 12.51 12.24 22,000 0 0.4
22/08/2017
12.51
 34,740 12.51 12.58 12.31 0 0 0
21/08/2017
12.51
 33,430 12.51 12.51 12.38 0 6,000 -0.1
18/08/2017
12.51
 11,690 12.58 12.72 12.51 0 0 0
17/08/2017
12.58
 57,980 12.79 12.79 12.51 2,000 29,000 -0.5
16/08/2017
12.79
 144,410 12.89 12.96 12.55 0 6,550 -0.1
15/08/2017
12.89
 11,070 12.89 12.99 12.72 0 710 -0.0
14/08/2017
12.89
 44,550 12.65 12.99 12.51 0 0 0
11/08/2017
12.65
 36,610 12.34 12.99 12.31 1,000 0 0.0
10/08/2017
12.34
 9,280 12.48 12.65 12.34 1,600 100 0.0
09/08/2017
12.48
 42,810 12.48 12.58 12.34 1,700 0 0.0
08/08/2017
12.48
 85,260 12.65 12.72 12.44 0 6,600 -0.1
07/08/2017
12.65
 23,990 12.89 12.99 12.51 350 0 0.0
04/08/2017
12.89
 69,640 12.85 13.13 12.51 1,400 300 0.0
03/08/2017
12.85
 75,570 12.92 13.26 12.79 100 52,610 -1.0
02/08/2017
12.92
 102,610 12.99 13.23 12.82 0 53,460 -1.0
01/08/2017
12.99
 55,600 13.40 13.40 12.99 1,000 0 0.0
31/07/2017
13.40
 150,680 12.82 13.40 12.72 10,000 11,700 -0.0
28/07/2017
12.82
 300,820 12.38 12.82 12.31 36,150 780 0.7
27/07/2017
12.38
 116,760 12.58 12.58 12.24 16,480 10,000 0.1
26/07/2017
12.58
 105,370 12.24 12.72 12.24 0 0 0
25/07/2017
12.24
 113,780 12.24 12.44 12.17 3,640 30,000 -0.5
24/07/2017
12.24
 111,400 11.90 12.24 11.90 3,810 14,040 -0.2
21/07/2017
11.90
 20,680 11.90 11.96 11.90 0 0 0
20/07/2017
11.90
 25,760 11.96 12.03 11.90 0 0 0
19/07/2017
11.96
 12,540 11.96 12.10 11.96 3,790 0 0.1
18/07/2017
11.96
 82,800 12.10 12.17 11.96 1,800 3,000 -0.0
17/07/2017
12.10
 91,000 12.17 12.31 11.96 1,870 0 0.0
14/07/2017
12.17
 183,860 11.73 12.31 11.76 65,000 0 1.1
13/07/2017
11.73
 164,300 11.76 11.79 11.62 28,300 0 0.5
12/07/2017
11.76
 11,370 11.76 11.76 11.59 0 0 0
11/07/2017
11.76
 43,880 11.62 11.76 11.55 1,950 0 0.0
10/07/2017
11.62
 57,150 11.76 11.76 11.62 0 0 0
07/07/2017
11.76
 57,370 11.76 11.79 11.66 5,740 0 0.1
06/07/2017
11.76
 51,360 11.76 11.76 11.62 28,000 0 0.5
05/07/2017
11.76
 77,790 11.76 11.76 11.59 22,000 0 0.4
04/07/2017
11.76
 49,470 11.79 11.83 11.62 27,400 0 0.5
03/07/2017
11.79
 47,230 11.69 11.90 11.69 3,000 820 0.0
30/06/2017
11.69
 273,270 11.59 11.69 11.59 18,000 0 0.3
29/06/2017
11.59
 74,640 11.76 11.76 11.59 18,200 31,390 -0.2
28/06/2017
11.76
 69,430 11.86 11.86 11.59 50,000 0 0.9
27/06/2017
11.86
 44,210 11.90 11.90 11.62 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |