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
(2026-08-12) 		-0.28 -0.67% 121,500 -2,511 0
41
42.08
41
2 tháng
(2026-07-13) 		0.78 1.90% 260,500 -11,211 0
40.92
42.08
41
3 tháng
(2026-06-15) 		0.63 1.54% 324,200 -23,771 0
40.78
42.08
41
6 tháng
(2026-03-16) 		0.49 1.18% 765,100 -13,525 -0.2
40.78
42.08
41
12 tháng
(2025-09-16) 		-0.61 -1.44% 3,291,800 -730,125 -31.2
38.86
42.78
41
24 tháng
(2024-09-23) 		-1 -2.34% 8,871,400 -2,934,342 -133.8
38.86
47.73
41
36 tháng
(2023-09-27) 		6.46 18.28% 13,462,200 -2,908,042 -132.7
34.93
47.73
41
60 tháng
(2021-10-07) 		18.61 80.24% 70,840,300 -2,062,475 -102.5
19.02
47.73
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
43.06
 31,700 42.03 43.15 40.32 2,600 0 0.1
05/09/2024
42.97
 8,800 42.63 42.97 42.46 0 7,700 -0.4
04/09/2024
42.97
 400 42.55 42.97 42.55 0 200 -0.0
30/08/2024
42.97
 100 42.97 42.97 42.97 0 0 0
29/08/2024
43.06
 4,500 42.55 43.06 42.03 0 0 0
28/08/2024
42.97
 4,800 42.55 42.97 42.55 0 0 0
27/08/2024
42.89
 2,300 42.89 42.89 42.55 0 100 -0.0
26/08/2024
43.15
 9,300 42.89 43.32 42.72 0 0 0
23/08/2024
42.80
 17,300 42.89 42.89 42.55 0 0 0
22/08/2024
42.89
 31,400 42.89 42.89 42.55 400 1,500 -0.1
21/08/2024
42.89
 13,100 42.63 43.32 42.63 0 0 0
20/08/2024
42.89
 13,600 44.43 44.43 42.89 0 3,400 -0.2
19/08/2024
43.75
 2,900 44.52 44.52 42.76 0 0 0
16/08/2024
42.76
 26,000 44.60 44.60 42.46 0 800 -0.0
15/08/2024
44.43
 1,500 42.29 45.38 42.29 100 0 0.0
14/08/2024
44.18
 32,600 44.18 44.18 42.03 300 4,200 -0.2
13/08/2024
44.43
 5,400 43.49 44.52 42.89 0 700 -0.0
12/08/2024
44.52
 10,800 44.09 45.46 43.75 0 400 -0.0
09/08/2024
44.18
 4,000 44.18 44.18 43.75 0 100 -0.0
08/08/2024
44.09
 1,200 44.43 44.43 44.09 500 0 0.0
07/08/2024
43.75
 100 43.75 43.75 43.75 0 0 0
06/08/2024
43.75
 61,300 43.66 43.75 42.80 400 300 0.0
05/08/2024
42.89
 36,300 42.46 43.32 42.03 0 5,500 -0.3
02/08/2024
43.06
 20,800 43.75 43.75 41.34 100 14,600 -0.7
01/08/2024
43.83
 1,800 43.32 44.00 42.89 300 0 0.0
31/07/2024
43.58
 4,800 44.18 44.26 42.89 0 1,600 -0.1
30/07/2024
44.26
 1,000 44.00 44.35 43.92 0 0 0
29/07/2024
44.35
 1,000 44.18 44.43 43.83 0 0 0
26/07/2024
44.43
 100 44.43 44.43 44.43 0 0 0
25/07/2024
44.43
 3,100 43.92 44.60 43.83 0 100 -0.0
24/07/2024
44.60
 6,700 43.92 45.29 43.32 0 0 0
23/07/2024
44.60
 800 45.03 45.03 44.60 100 600 -0.0
22/07/2024
45.03
 5,900 44.60 45.03 43.83 0 100 -0.0
19/07/2024
45.03
 3,300 44.60 45.03 44.18 1,800 1,300 0.0
18/07/2024
45.03
 2,500 44.60 45.46 44.60 0 100 -0.0
17/07/2024
45.46
 16,800 44.18 45.89 44.18 11,500 700 0.6
16/07/2024
43.75
 9,100 44.60 45.46 43.75 0 100 -0.0
15/07/2024
45.46
 1,000 44.00 45.46 44.00 0 0 0
12/07/2024
44.95
 1,400 44.35 45.46 44.35 0 0 0
11/07/2024
45.46
 1,400 45.46 45.46 45.38 0 800 -0.0
10/07/2024
45.38
 3,700 45.46 45.46 44.60 100 700 -0.0
09/07/2024
45.81
 93,300 43.32 45.89 43.32 600 400 0.0
08/07/2024
43.40
 7,700 43.32 43.49 42.97 0 1,000 -0.1
05/07/2024
43.40
 4,200 43.49 43.49 42.97 0 0 0
04/07/2024
43.49
 1,500 43.40 43.49 43.32 0 0 0
03/07/2024
43.40
 15,100 42.72 43.75 42.55 0 0 0
02/07/2024
42.89
 2,900 42.89 43.15 42.59 0 0 0
01/07/2024
42.89
 6,100 42.63 42.89 42.63 0 0 0
28/06/2024
42.80
 11,300 43.15 43.15 42.46 800 0 0.0
27/06/2024
42.89
 11,000 42.20 42.89 42.20 300 1,000 -0.0
26/06/2024
42.59
 12,100 42.46 42.89 42.46 0 0 0
25/06/2024
42.55
 23,800 42.55 42.72 42.46 0 0 0
24/06/2024
42.55
 8,700 42.03 42.85 42.03 0 3,100 -0.2
21/06/2024
42.50
 25,400 42.37 42.80 42.37 1,000 3,100 -0.1
20/06/2024
42.50
 12,600 42.46 43.06 41.60 0 0 0
19/06/2024
42.50
 1,500 42.85 42.85 42.37 0 100 -0.0
18/06/2024
42.46
 7,000 42.46 42.46 42.03 0 0 0
17/06/2024
42.63
 3,500 42.42 42.80 42.33 0 0 0
14/06/2024
42.55
 27,400 42.89 42.89 42.03 0 800 -0.0
13/06/2024
42.46
 27,500 42.42 42.89 42.42 0 0 0
12/06/2024
42.46
 1,700 42.07 42.46 42.03 0 0 0
11/06/2024
42.63
 9,300 42.46 42.72 41.17 0 3,100 -0.1
10/06/2024
42.46
 12,100 42.20 42.89 42.20 100 200 -0.0
07/06/2024
42.12
 3,900 42.46 42.46 42.03 0 0 0
06/06/2024
42.12
 6,000 42.03 42.29 42.03 0 200 -0.0
05/06/2024
41.95
 4,900 41.95 42.03 41.95 0 0 0
04/06/2024
42.12
 8,300 42.20 42.20 41.95 0 0 0
03/06/2024
41.90
 26,200 41.86 42.03 41.86 0 7,500 -0.4
31/05/2024
41.86
 4,400 41.86 42.03 41.73 0 100 -0.0
30/05/2024
41.73
 300 41.95 42.03 41.73 0 0 0
29/05/2024
41.69
 6,400 41.90 41.95 41.69 0 3,700 -0.2
28/05/2024
41.90
 12,400 42.03 42.03 41.60 0 1,000 -0.0
27/05/2024
42.03
 5,200 42.03 42.03 41.60 0 2,100 -0.1
24/05/2024
42.03
 3,700 41.60 42.12 41.60 0 300 -0.0
23/05/2024
42.03
 9,000 42.03 42.07 42.03 2,300 3,000 -0.0
22/05/2024
42.12
 6,900 42.46 42.46 41.86 0 700 -0.0
21/05/2024
42.03
 4,100 42.37 42.46 42.03 100 100 0
20/05/2024
42.42
 10,900 42.03 42.89 42.03 0 0 0
17/05/2024
42.07
 4,500 42.12 42.89 42.07 100 100 0
16/05/2024
42.03
 16,900 42.03 42.46 41.86 300 500 -0.0
15/05/2024
42.03
 6,500 41.26 42.03 41.26 0 2,100 -0.1
14/05/2024
41.95
 8,900 41.69 42.03 40.74 300 0 0.0
13/05/2024
41.60
 4,900 40.92 41.73 40.92 100 2,300 -0.1
10/05/2024
41.17
 9,100 40.74 41.86 40.74 0 4,700 -0.2
09/05/2024
40.92
 7,000 40.32 40.92 40.32 100 4,000 -0.2
08/05/2024
40.92
 6,900 39.97 41.00 39.97 0 100 -0.0
07/05/2024
41.00
 2,500 40.14 41.00 40.14 500 0 0.0
06/05/2024
40.32
 7,900 39.20 41.17 39.20 400 0 0.0
03/05/2024
39.03
 15,900 38.17 40.27 38.17 0 0 0
02/05/2024
37.91
 62,800 38.13 38.13 36.88 1,600 10,800 -0.4
26/04/2024
37.87
 63,200 38.17 38.81 37.79 0 100 -0.0
25/04/2024
38.64
 137,300 40.06 40.06 37.74 3,100 0 0.1
24/04/2024
40.06
 30,400 40.49 40.49 39.54 4,400 1,000 0.2
23/04/2024
40.49
 600 41.09 41.09 40.49 0 100 -0.0
22/04/2024
41.09
 4,500 40.49 41.60 40.49 100 800 -0.0
19/04/2024
41.13
 9,200 40.74 41.17 40.40 4,000 200 0.2
17/04/2024
41.34
 400 41.47 41.47 41.17 100 0 0.0
16/04/2024
41.17
 13,600 40.32 41.17 40.32 3,000 0 0.1
15/04/2024
40.74
 13,000 41.13 41.17 40.74 2,500 0 0.1
12/04/2024
41.17
 49,700 41.17 41.17 40.36 10,800 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |