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)
26/12/2016
10.52
 55,450 10.48 10.62 10.42 26,900 0 0.4
23/12/2016
10.48
 39,220 10.52 10.52 10.35 0 0 0
22/12/2016
10.52
 25,460 10.55 10.55 10.45 5,000 0 0.1
21/12/2016
10.55
 28,530 10.55 10.62 10.45 0 3,330 -0.1
20/12/2016
10.55
 38,500 10.48 10.62 10.48 15,200 0 0.2
19/12/2016
10.48
 26,660 10.62 10.62 10.48 132,100 117,000 0.2
16/12/2016
10.62
 111,730 10.48 10.62 10.42 0 9,950 -0.2
15/12/2016
10.48
 24,430 10.69 10.69 10.48 0 5,510 -0.1
14/12/2016
10.69
 92,480 10.62 10.75 10.48 0 1,680 -0.0
13/12/2016
10.62
 65,750 10.82 10.82 10.55 1,300 0 0.0
12/12/2016
10.82
 99,170 10.75 10.96 10.69 0 1,250 -0.0
09/12/2016
10.75
 90,480 10.96 11.16 10.69 0 250 -0.0
08/12/2016
10.96
 228,120 10.75 10.96 10.62 0 750 -0.0
07/12/2016
10.75
 72,760 10.75 10.89 10.69 5,000 20,700 -0.3
06/12/2016
10.75
 53,240 11.02 11.02 10.69 1,200 18,520 -0.3
05/12/2016
11.02
 410,020 10.62 11.12 10.62 0 0 0
02/12/2016
10.62
 91,730 10.55 10.75 10.48 0 1,850 -0.0
01/12/2016
10.55
 2,420 10.55 10.55 10.45 0 10 -0.0
30/11/2016
10.55
 54,960 10.62 10.62 10.35 0 0 0
29/11/2016
10.62
 37,870 10.48 10.62 10.38 0 0 0
28/11/2016
10.48
 1,510 10.48 10.69 10.48 0 0 0
25/11/2016
10.48
 59,280 10.48 10.62 10.38 0 0 0
24/11/2016
10.48
 50,570 10.38 10.52 10.42 0 9,500 -0.1
23/11/2016
10.38
 24,700 10.38 10.42 10.38 0 0 0
22/11/2016
10.38
 29,630 10.38 10.38 10.38 0 3,370 -0.1
21/11/2016
10.38
 37,350 10.35 10.48 10.35 1,600 0 0.0
18/11/2016
10.35
 129,490 10.35 10.42 10.32 0 18,240 -0.3
17/11/2016
10.35
 134,250 10.35 10.35 10.32 0 21,400 -0.3
16/11/2016
10.35
 48,250 10.35 10.38 10.35 0 21,900 -0.3
15/11/2016
10.35
 41,930 10.35 10.42 10.35 0 23,370 -0.4
14/11/2016
10.35
 138,820 10.42 10.65 10.35 0 126,110 -1.9
11/11/2016
10.42
 93,760 10.38 10.48 10.38 0 2,700 -0.0
10/11/2016
10.38
 129,230 10.38 10.75 10.35 0 0 0
09/11/2016
10.38
 114,130 10.38 10.38 10.32 30 0 0.0
08/11/2016
10.38
 65,270 10.38 10.42 10.38 2,000 0 0.0
07/11/2016
10.38
 216,440 10.35 10.38 10.28 5,000 65,170 -0.9
04/11/2016
10.35
 33,680 10.28 10.35 10.28 0 0 0
03/11/2016
10.28
 149,890 10.28 10.32 10.28 0 99,780 -1.5
02/11/2016
10.28
 182,130 10.22 10.28 10.22 6,000 104,760 -1.5
01/11/2016
10.22
 155,030 10.22 10.25 10.22 0 85,160 -1.3
31/10/2016
10.22
 188,300 10.38 10.52 10.22 9,500 94,390 -1.3
28/10/2016
10.38
 15,260 10.35 10.48 10.38 0 0 0
27/10/2016
10.35
 195,760 10.48 10.48 10.35 0 118,260 -1.8
26/10/2016
10.48
 71,600 10.59 10.75 10.42 0 6,750 -0.1
25/10/2016
10.59
 79,350 10.62 10.62 10.59 0 18,290 -0.3
24/10/2016
10.62
 182,900 10.59 10.62 10.59 50 36,580 -0.6
21/10/2016
10.59
 202,370 10.59 10.59 10.55 0 37,020 -0.6
20/10/2016
10.59
 96,270 10.69 10.69 10.59 1,500 1,680 -0.0
19/10/2016
10.69
 60,220 10.59 10.69 10.59 0 10,100 -0.2
18/10/2016
10.59
 333,200 10.59 10.69 10.59 4,300 237,150 -3.7
17/10/2016
10.59
 340,210 10.62 10.69 10.42 0 264,550 -4.2
14/10/2016
10.62
 149,000 10.62 10.75 10.52 0 2,080 -0.0
13/10/2016
10.62
 471,940 10.69 10.69 10.55 0 268,060 -4.2
12/10/2016
10.69
 170,620 10.55 10.69 10.42 0 0 0
11/10/2016
10.55
 24,100 10.55 10.55 10.38 0 1,570 -0.0
10/10/2016
10.55
 32,310 10.38 10.62 10.38 2,440 0 0.0
07/10/2016
10.38
 308,190 10.48 10.48 10.28 0 130,120 -2.0
06/10/2016
10.48
 22,620 10.69 10.69 10.48 0 13,380 -0.2
05/10/2016
10.69
 115,950 10.69 10.82 10.55 3,000 67,410 -1.0
04/10/2016
10.69
 201,530 10.48 10.89 10.48 0 70,400 -1.1
03/10/2016
10.48
 122,870 10.38 10.48 10.28 0 2,520 -0.0
30/09/2016
10.38
 150,590 10.45 10.48 10.28 1,500 75,190 -1.1
29/09/2016
10.45
 137,460 10.38 10.48 10.38 0 21,870 -0.3
28/09/2016
10.38
 105,720 10.25 10.38 10.22 6,700 25,320 -0.3
27/09/2016
10.25
 238,340 10.25 10.35 10.22 0 174,630 -2.7
26/09/2016
10.25
 84,450 10.55 10.55 10.18 0 29,630 -0.5
23/09/2016
10.55
 71,930 10.62 10.65 10.35 0 6,740 -0.1
22/09/2016
10.62
 124,850 10.35 10.62 10.28 400 0 0.0
21/09/2016
10.35
 128,320 10.22 10.42 10.08 10 7,490 -0.1
20/09/2016
10.22
 173,530 10.69 10.69 10.08 0 13,080 -0.2
19/09/2016
10.69
 77,310 10.89 10.89 10.38 18,530 0 0.3
16/09/2016
10.89
 503,280 11.29 11.29 10.52 0 0 0
15/09/2016
11.29
 134,590 11.43 11.43 11.09 0 37,090 -0.6
14/09/2016
11.43
 251,700 11.19 11.56 11.16 1,000 3,370 -0.0
13/09/2016
11.19
 367,590 11.26 11.26 11.02 0 24,600 -0.4
12/09/2016
11.26
 391,250 11.43 11.46 11.09 100 42,080 -0.7
09/09/2016
11.43
 257,340 11.49 11.49 11.29 0 11,820 -0.2
08/09/2016
11.49
 250,820 11.16 11.56 11.22 0 15,060 -0.3
07/09/2016
11.16
 291,210 11.43 11.43 11.09 0 59,450 -1.0
06/09/2016
11.43
 376,980 11.22 11.69 11.29 0 43,510 -0.7
05/09/2016
11.22
 598,150 10.55 11.22 10.62 0 328,570 -5.3
01/09/2016
10.55
 188,520 10.35 10.96 10.35 0 3,030 -0.0
31/08/2016
10.35
 207,610 10.48 10.55 10.22 0 143,160 -2.2
30/08/2016
10.48
 182,940 10.42 11.02 10.42 0 69,400 -1.1
29/08/2016
10.42
 275,190 9.75 10.42 9.75 0 22,000 -0.3
26/08/2016
9.75
 55,180 9.75 9.75 9.68 0 0 0
25/08/2016
9.75
 70,760 9.68 9.75 9.61 0 0 0
24/08/2016
9.68
 92,930 9.68 9.68 9.61 0 11,430 -0.2
23/08/2016
9.68
 17,010 9.68 9.75 9.61 10 20 -0.0
22/08/2016
9.68
 91,940 9.75 9.75 9.61 0 60,010 -0.9
19/08/2016
9.75
 46,120 9.68 9.81 9.68 0 7,960 -0.1
18/08/2016
9.68
 212,960 9.68 9.68 9.54 0 187,970 -2.7
17/08/2016
9.68
 23,930 9.81 9.81 9.68 0 0 0
16/08/2016
9.81
 28,130 9.81 9.81 9.68 0 0 0
15/08/2016
9.81
 76,120 9.68 9.81 9.68 100 16,900 -0.2
12/08/2016
9.68
 74,010 9.68 9.75 9.61 0 0 0
11/08/2016
9.68
 16,910 9.75 9.75 9.61 0 6,600 -0.1
10/08/2016
9.75
 27,970 9.68 9.75 9.68 0 0 0
09/08/2016
9.68
 37,790 9.61 9.68 9.54 0 0 0
08/08/2016
9.61
 20,430 9.68 9.68 9.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |