CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.80
-0.40
(-0.90%)
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
(2025-11-04) 		-0.41 -0.92% 403,500 -25,700 -1.1
43.50
44.75
44.20
2 tháng
(2025-10-06) 		-2.02 -4.42% 1,374,300 -711,400 -30.8
41.66
45.77
44.20
3 tháng
(2025-09-05) 		-2.12 -4.62% 1,615,300 -717,100 -31.1
41.66
45.87
44.20
6 tháng
(2025-06-09) 		-3.17 -6.76% 4,510,200 -2,537,300 -115.2
41.66
47.79
44.20
12 tháng
(2024-12-09) 		-3.16 -6.74% 6,050,500 -2,815,831 -128.4
41.66
51.18
44.20
24 tháng
(2023-12-15) 		4.62 11.81% 10,639,400 -3,047,317 -139.2
39.13
51.18
44.20
36 tháng
(2022-12-20) 		16.97 63.40% 19,682,600 -1,795,177 -90.1
26.78
51.18
44.20
60 tháng
(2020-12-30) 		29.17 199.98% 83,165,650 -2,603,600 -113.7
14.02
51.18
44.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
40.05
 26,800 39.66 40.10 39.17 100 600 -0.0
30/11/2023
39.66
 19,600 39.13 39.66 38.51 0 7,000 -0.3
29/11/2023
39.13
 13,400 38.16 39.26 38.16 0 3,000 -0.1
28/11/2023
38.16
 5,000 38.12 38.78 38.16 0 0 0
27/11/2023
38.12
 13,300 38.16 39.04 37.68 0 0 0
24/11/2023
38.16
 8,800 38.38 38.95 37.37 0 0 0
23/11/2023
38.38
 15,100 38.95 39.04 37.28 0 0 0
22/11/2023
38.95
 10,500 38.60 38.95 38.12 0 10,400 -0.5
21/11/2023
38.60
 44,000 38.51 39.13 38.03 1,800 0 0.1
20/11/2023
38.51
 3,000 39.22 39.22 38.51 0 0 0
17/11/2023
39.22
 11,500 38.34 39.66 38.03 0 0 0
16/11/2023
38.34
 53,600 38.51 39.22 37.94 0 0 0
15/11/2023
38.51
 39,600 38.51 39.04 37.68 1,400 300 0.0
14/11/2023
38.51
 12,700 38.51 38.51 37.76 0 0 0
13/11/2023
38.51
 4,500 38.38 39.22 38.42 100 100 0
10/11/2023
38.38
 8,000 38.42 39.04 38.34 4,200 0 0.2
09/11/2023
38.42
 33,600 37.98 38.78 37.06 0 0 0
08/11/2023
37.98
 1,800 38.20 38.20 37.98 0 0 0
07/11/2023
38.20
 16,200 38.12 38.20 37.28 100 300 -0.0
06/11/2023
38.12
 22,900 37.46 38.60 37.01 1,200 600 0.0
03/11/2023
37.46
 11,500 37.90 37.90 36.88 0 0 0
02/11/2023
37.90
 27,700 37.90 37.90 37.10 0 8,800 -0.4
01/11/2023
37.90
 24,300 37.54 37.90 37.01 16,300 0 0.7
31/10/2023
37.54
 42,500 37.54 37.54 36.79 5,200 0 0.2
30/10/2023
37.54
 33,900 37.90 38.16 36.79 14,900 0 0.6
27/10/2023
37.90
 13,000 38.51 38.51 37.15 4,000 0 0.2
26/10/2023
38.51
 47,300 38.69 38.69 37.46 21,500 1,100 0.9
25/10/2023
38.69
 66,800 39.13 39.13 37.98 38,500 3,000 1.5
24/10/2023
39.13
 21,400 39.57 39.66 38.42 8,300 0 0.4
23/10/2023
39.57
 3,100 39.26 39.57 38.78 1,000 2,000 -0.0
20/10/2023
39.26
 4,400 38.78 39.35 38.34 1,300 1,800 -0.0
19/10/2023
38.78
 42,800 39.39 39.39 38.64 2,600 4,800 -0.1
18/10/2023
39.39
 19,000 39.57 39.66 38.16 8,400 100 0.4
17/10/2023
39.57
 6,100 39.00 39.66 39.57 4,000 0 0.2
16/10/2023
39.00
 15,600 38.95 40.89 37.46 8,200 1,200 0.3
13/10/2023
38.95
 6,200 39.57 39.57 38.69 3,300 1,600 0.1
12/10/2023
39.57
 8,700 39.57 39.57 38.51 2,600 700 0.1
11/10/2023
39.57
 9,200 39.66 39.66 39.22 5,900 0 0.3
10/10/2023
39.66
 7,000 39.04 39.66 39.04 2,800 0 0.1
09/10/2023
39.04
 11,800 38.69 39.09 38.12 3,400 3,000 0.0
06/10/2023
38.69
 3,500 38.51 38.69 38.34 2,500 0 0.1
05/10/2023
38.51
 12,300 38.60 38.69 38.20 9,800 0 0.4
04/10/2023
38.60
 33,300 38.51 38.60 37.90 28,400 0 1.2
03/10/2023
38.51
 31,900 38.34 38.78 37.54 25,400 0 1.1
02/10/2023
38.34
 4,800 38.34 38.34 37.90 2,100 0 0.1
29/09/2023
38.34
 1,400 38.34 38.47 38.34 0 0 0
28/09/2023
38.34
 4,500 37.90 38.69 37.90 3,200 0 0.1
27/09/2023
37.90
 20,600 38.16 38.42 37.46 11,800 3,000 0.4
26/09/2023
38.16
 83,200 37.72 38.73 37.90 44,900 0 1.9
25/09/2023
37.72
 130,200 37.81 38.34 36.75 47,000 26,700 0.9
22/09/2023
37.81
 28,900 37.46 38.60 37.01 12,100 8,800 0.1
21/09/2023
37.46
 62,500 37.54 38.78 37.28 30,300 39,600 -0.4
20/09/2023
37.54
 14,100 37.90 37.90 37.01 3,300 10,800 -0.3
19/09/2023
37.90
 27,500 38.03 38.29 37.50 22,300 3,200 0.8
18/09/2023
38.03
 9,100 38.60 38.60 37.94 0 0 0
15/09/2023
38.60
 16,600 38.34 38.60 38.34 16,000 2,000 0.6
14/09/2023
38.34
 185,600 37.98 38.78 37.54 54,300 35,200 0.8
13/09/2023
37.98
 120,200 37.63 38.78 36.22 19,200 24,100 -0.2
12/09/2023
37.63
 59,300 38.78 38.95 36.40 3,200 12,600 -0.4
11/09/2023
38.78
 74,000 39.13 39.13 36.49 700 21,600 -0.9
08/09/2023
39.13
 29,600 39.22 39.66 38.03 2,200 5,200 -0.1
07/09/2023
39.22
 41,000 39.39 39.39 38.20 200 8,200 -0.3
06/09/2023
39.39
 68,000 40.32 40.32 37.90 1,200 14,400 -0.6
05/09/2023
40.32
 19,800 39.97 40.72 37.28 1,400 3,200 -0.1
31/08/2023
39.97
 18,800 40.36 40.50 39.53 1,300 13,100 -0.5
30/08/2023
40.36
 3,400 39.92 40.45 39.31 0 1,200 -0.1
29/08/2023
39.92
 56,900 39.92 39.97 38.95 100 10,100 -0.4
28/08/2023
39.92
 43,300 40.28 40.28 39.83 700 4,700 -0.2
25/08/2023
40.28
 7,500 40.54 40.54 40.19 0 1,600 -0.1
24/08/2023
40.54
 30,500 40.01 40.54 39.66 27,100 4,700 1.0
23/08/2023
40.01
 23,300 39.92 40.05 38.87 4,700 3,400 0.1
22/08/2023
39.92
 18,300 39.92 40.45 38.82 10,000 3,300 0.3
21/08/2023
39.92
 30,000 40.45 40.45 39.22 100 4,000 -0.2
18/08/2023
40.45
 15,100 40.89 40.89 39.66 1,000 1,500 -0.0
17/08/2023
40.89
 60,300 40.89 40.89 40.41 1,600 9,800 -0.4
16/08/2023
40.89
 10,800 40.80 41.07 40.80 8,900 2,000 0.3
15/08/2023
40.80
 14,600 40.80 41.16 40.10 9,400 3,400 0.3
14/08/2023
40.80
 7,100 40.72 40.80 40.28 3,100 1,200 0.1
11/08/2023
40.72
 9,300 40.63 41.42 40.10 1,000 6,100 -0.2
10/08/2023
40.63
 180,900 40.10 40.98 40.10 0 0 0
09/08/2023
40.10
 41,100 40.05 40.19 39.97 2,400 0 0.1
08/08/2023
40.05
 7,300 40.05 40.19 39.97 100 0 0.0
07/08/2023
40.05
 51,500 40.05 40.05 39.83 2,200 1,000 0.1
04/08/2023
40.05
 17,900 40.05 40.10 39.83 700 1,900 -0.1
03/08/2023
40.05
 12,100 39.92 40.32 39.83 3,400 0 0.2
02/08/2023
39.92
 32,700 39.92 40.01 39.31 100 5,600 -0.2
01/08/2023
39.92
 22,400 39.88 40.45 39.57 1,900 600 0.1
31/07/2023
39.88
 63,400 39.57 40.01 39.26 7,600 200 0.3
28/07/2023
39.57
 5,900 39.57 39.57 39.22 800 0 0.0
27/07/2023
39.57
 19,700 39.53 39.70 39.22 1,100 500 0.0
26/07/2023
39.53
 32,600 39.48 39.66 39.31 200 0 0.0
25/07/2023
39.48
 36,000 39.13 39.57 38.95 2,400 0 0.1
24/07/2023
39.13
 24,400 39.22 39.66 38.82 0 1,000 -0.0
21/07/2023
39.22
 13,100 39.39 40.10 37.90 600 0 0.0
20/07/2023
39.39
 3,300 38.87 40.54 39.22 1,200 0 0.1
19/07/2023
38.87
 11,600 38.78 39.92 38.87 3,100 100 0.1
18/07/2023
38.78
 14,900 39.22 39.22 38.78 2,000 300 0.1
17/07/2023
39.22
 7,600 39.44 39.44 39.13 300 0 0.0
14/07/2023
39.44
 15,000 39.31 39.44 39.04 1,000 0 0.0
13/07/2023
39.31
 35,900 39.13 39.31 39.04 1,300 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |