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)
19/10/2015
9.15
 123,470 9.21 9.27 9.15 0 55,660 -0.8
16/10/2015
9.21
 201,570 9.21 9.27 9.15 82,970 52,520 0.5
15/10/2015
9.21
 132,200 9.21 9.27 9.15 0 54,000 -0.8
14/10/2015
9.21
 114,010 9.27 9.27 9.15 0 0 0
13/10/2015
9.27
 216,560 9.15 9.27 9.09 70,000 0 1.1
12/10/2015
9.15
 282,730 9.09 9.27 9.03 135,410 330 2.0
09/10/2015
9.09
 204,960 9.21 9.27 9.09 85,000 0 1.3
08/10/2015
9.21
 596,490 9.15 9.27 9.03 318,860 0 4.8
07/10/2015
9.15
 465,490 9.21 9.27 9.15 235,000 100 3.5
06/10/2015
9.21
 747,300 9.03 9.33 9.03 380,870 26,850 5.3
05/10/2015
9.03
 338,360 8.79 9.03 8.79 86,970 10 1.3
02/10/2015
8.79
 104,360 8.66 8.79 8.66 45,250 0 0.6
01/10/2015
8.66
 18,510 8.60 8.72 8.66 0 0 0
30/09/2015
8.60
 65,900 8.60 8.72 8.60 200 2,180 -0.0
29/09/2015
8.60
 36,900 8.79 8.79 8.60 3,600 300 0.0
28/09/2015
8.79
 69,290 8.79 8.79 8.66 55,400 17,000 0.5
25/09/2015
8.79
 189,210 8.72 8.79 8.66 96,640 0 1.4
24/09/2015
8.72
 66,510 8.79 8.79 8.66 0 0 0
23/09/2015
8.79
 226,200 8.79 8.79 8.60 0 0 0
22/09/2015
8.79
 122,570 8.79 8.79 8.66 0 2,280 -0.0
21/09/2015
8.79
 139,190 8.79 8.79 8.60 100 0 0.0
18/09/2015
8.79
 16,280 8.79 8.79 8.66 0 0 0
17/09/2015
8.79
 242,170 8.72 8.79 8.72 100 24,260 -0.3
16/09/2015
8.72
 76,590 8.72 8.72 8.60 0 270 -0.0
15/09/2015
8.72
 59,130 8.72 8.72 8.60 0 0 0
14/09/2015
8.72
 14,930 8.72 8.72 8.60 1,700 920 0.0
11/09/2015
8.72
 56,040 8.72 8.72 8.60 6,500 1,250 0.1
10/09/2015
8.72
 17,340 8.72 8.72 8.60 0 0 0
09/09/2015
8.72
 118,000 8.66 8.72 8.54 500 5,110 -0.1
08/09/2015
8.66
 376,700 8.60 8.79 8.60 100 0 0.0
07/09/2015
8.60
 157,340 8.60 8.66 8.60 6,300 0 0.1
04/09/2015
8.60
 66,250 8.48 8.60 8.48 13,350 1,000 0.2
03/09/2015
8.48
 105,620 8.60 8.60 8.48 71,210 0 0
01/09/2015
8.60
 217,910 8.54 8.66 8.54 110,680 12,000 1.4
31/08/2015
8.54
 182,940 8.54 8.60 8.48 32,550 0 0.5
28/08/2015
8.54
 153,930 8.48 8.54 8.42 102,280 0 1.4
27/08/2015
8.48
 337,070 8.48 8.60 8.42 40,640 2,220 0.5
26/08/2015
8.48
 378,540 8.30 8.54 8.24 142,970 0 2.0
25/08/2015
8.30
 229,190 8.42 8.42 8.18 0 20 -0.0
24/08/2015
8.42
 544,330 8.60 8.60 8.05 0 0 0
21/08/2015
8.60
 320,530 8.60 8.60 8.36 300 36,250 -0.5
20/08/2015
8.60
 336,160 8.54 8.72 8.54 0 30,100 -0.4
19/08/2015
8.54
 203,630 8.60 8.60 8.42 200 0 0.0
18/08/2015
8.60
 121,530 8.54 8.60 8.48 500 0 0.0
17/08/2015
8.54
 121,730 8.54 8.60 8.48 0 1,150 -0.0
14/08/2015
8.54
 87,600 8.54 8.60 8.48 0 0 0
13/08/2015
8.54
 96,550 8.60 8.60 8.42 0 0 0
12/08/2015
8.60
 181,380 8.72 8.72 8.48 5,000 0 0.1
11/08/2015
8.72
 238,270 8.66 8.72 8.60 81,240 162,440 -1.2
10/08/2015
8.66
 322,090 8.66 8.72 8.60 124,540 233,200 -1.5
07/08/2015
8.66
 161,300 8.72 8.72 8.60 100,200 105,170 -0.1
06/08/2015
8.72
 293,740 8.72 8.72 8.60 197,420 65,110 1.9
05/08/2015
8.72
 332,720 8.54 8.72 8.54 221,780 140,000 1.2
04/08/2015
8.54
 364,250 8.60 8.60 8.48 151,900 139,800 0.2
03/08/2015
8.60
 316,980 8.66 8.66 8.42 119,500 20,580 1.4
31/07/2015
8.66
 459,520 8.72 8.85 8.66 272,660 79,230 2.8
30/07/2015
8.72
 1,181,030 8.48 8.97 8.48 113,390 224,350 -1.6
29/07/2015
8.48
 776,390 8.48 8.54 8.42 180,000 150,000 0.4
28/07/2015
8.48
 369,140 8.48 8.54 8.42 130,000 126,830 0.0
27/07/2015
8.48
 372,320 8.48 8.54 8.42 178,020 93,250 1.2
24/07/2015
8.48
 340,340 8.42 8.54 8.36 120,000 130,000 -0.1
23/07/2015
8.42
 601,170 8.42 8.48 8.36 213,650 150,000 0.9
22/07/2015
8.42
 301,820 8.42 8.42 8.30 112,850 92,520 0.3
21/07/2015
8.42
 313,870 8.42 8.42 8.36 165,080 122,900 0.6
20/07/2015
8.42
 188,950 8.36 8.42 8.24 300 0 0.0
17/07/2015
8.36
 212,510 8.42 8.42 8.30 0 0 0
16/07/2015
8.42
 157,460 8.36 8.42 8.24 0 2,770 -0.0
15/07/2015
8.36
 587,500 8.36 8.42 8.30 0 2,100 -0.0
14/07/2015
8.36
 145,570 8.30 8.36 8.30 11,600 1,000 0.1
13/07/2015
8.30
 60,560 8.30 8.36 8.30 0 0 0
10/07/2015
8.30
 82,410 8.42 8.48 8.30 630 0 0.0
09/07/2015
8.42
 357,360 8.36 8.42 8.24 82,150 270,000 -2.5
08/07/2015
8.36
 277,410 8.42 8.48 8.36 143,970 0 2.0
07/07/2015
8.42
 186,890 8.42 8.48 8.30 91,920 5,820 1.2
06/07/2015
8.42
 257,800 8.42 8.42 8.30 81,050 0 1.1
03/07/2015
8.42
 187,810 8.24 8.42 8.30 70,030 1,650 0.9
02/07/2015
8.24
 228,690 8.18 8.24 8.18 45,000 100,000 -0.7
01/07/2015
8.18
 150,640 8.18 8.24 8.11 0 0 0
30/06/2015
8.18
 236,860 8.30 8.30 8.18 0 2,480 -0.0
29/06/2015
8.30
 218,720 8.24 8.36 8.18 2,020 0 0.0
26/06/2015
8.24
 181,350 8.24 8.36 8.24 0 91,280 -1.2
25/06/2015
8.24
 510,930 8.42 8.42 8.24 5,000 441,910 -5.9
24/06/2015
8.42
 258,950 8.48 8.54 8.30 15,400 106,970 -1.3
23/06/2015
8.48
 194,030 8.48 8.54 8.48 60,000 107,250 -0.7
22/06/2015
8.48
 281,270 8.42 8.60 8.42 50,010 98,530 -0.7
19/06/2015
8.42
 119,740 8.42 8.42 8.30 51,500 39,600 0.2
18/06/2015
8.42
 162,250 8.36 8.48 8.36 25,000 90,000 -0.9
17/06/2015
8.36
 330,330 8.42 8.48 8.30 25,000 176,600 -2.1
16/06/2015
8.42
 168,080 8.48 8.54 8.42 11,000 35,130 -0.3
15/06/2015
8.48
 111,450 8.48 8.54 8.48 18,200 0 0.3
12/06/2015
8.48
 259,560 8.54 8.60 8.48 0 41,120 -0.6
11/06/2015
8.54
 208,590 8.60 8.72 8.48 0 23,910 -0.3
10/06/2015
8.60
 139,090 8.60 8.66 8.54 110,000 85,600 0.3
09/06/2015
8.60
 405,270 8.60 8.66 8.54 170,270 164,940 0.1
08/06/2015
8.60
 360,770 8.66 8.72 8.60 0 50,750 -0.7
05/06/2015
8.66
 160,170 8.60 8.72 8.60 34,230 0 0.5
04/06/2015
8.60
 483,960 8.48 8.66 8.54 185,800 148,300 0.5
03/06/2015
8.48
 237,040 8.54 8.60 8.48 0 54,650 -0.8
02/06/2015
8.54
 627,860 8.72 8.85 8.54 0 148,920 -2.1
01/06/2015
8.72
 642,600 8.60 8.85 8.54 0 2,090 -0.0

Chính sách bảo mật | Điều khoản sử dụng |