CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.45
0.15
(0.35%)
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) 		-0.30 -0.69% 256,300 -17,100 -0.7
43
43.60
43.30
2 tháng
(2026-01-16) 		-0.15 -0.34% 864,300 -11,500 -0.5
43
43.65
43.30
3 tháng
(2025-12-17) 		0.29 0.68% 1,012,800 -3,500 -0.1
43
43.65
43.30
6 tháng
(2025-09-18) 		-1.54 -3.43% 2,469,400 -714,300 -30.9
40.73
44.84
43.30
12 tháng
(2025-03-24) 		-5.80 -11.82% 6,287,100 -2,763,058 -125.7
40.73
49.57
43.30
24 tháng
(2024-03-27) 		-0.48 -1.11% 10,032,200 -2,917,117 -133.5
39.69
50.03
43.30
36 tháng
(2023-04-03) 		10.44 31.77% 17,745,200 -2,177,817 -105.8
32.86
50.03
43.30
60 tháng
(2021-04-12) 		27.54 174.72% 79,953,700 -2,580,950 -113.4
15.24
50.03
43.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2023
38.12
 15,600 38.08 39.97 36.61 8,200 1,200 0.3
13/10/2023
38.08
 6,200 38.68 38.68 37.82 3,300 1,600 0.1
12/10/2023
38.68
 8,700 38.68 38.68 37.65 2,600 700 0.1
11/10/2023
38.68
 9,200 38.77 38.77 38.33 5,900 0 0.3
10/10/2023
38.77
 7,000 38.16 38.77 38.16 2,800 0 0.1
09/10/2023
38.16
 11,800 37.82 38.21 37.26 3,400 3,000 0.0
06/10/2023
37.82
 3,500 37.65 37.82 37.47 2,500 0 0.1
05/10/2023
37.65
 12,300 37.73 37.82 37.34 9,800 0 0.4
04/10/2023
37.73
 33,300 37.65 37.73 37.04 28,400 0 1.2
03/10/2023
37.65
 31,900 37.47 37.90 36.70 25,400 0 1.1
02/10/2023
37.47
 4,800 37.47 37.47 37.04 2,100 0 0.1
29/09/2023
37.47
 1,400 37.47 37.60 37.47 0 0 0
28/09/2023
37.47
 4,500 37.04 37.82 37.04 3,200 0 0.1
27/09/2023
37.04
 20,600 37.30 37.56 36.61 11,800 3,000 0.4
26/09/2023
37.30
 83,200 36.87 37.86 37.04 44,900 0 1.9
25/09/2023
36.87
 130,200 36.96 37.47 35.92 47,000 26,700 0.9
22/09/2023
36.96
 28,900 36.61 37.73 36.18 12,100 8,800 0.1
21/09/2023
36.61
 62,500 36.70 37.90 36.44 30,300 39,600 -0.4
20/09/2023
36.70
 14,100 37.04 37.04 36.18 3,300 10,800 -0.3
19/09/2023
37.04
 27,500 37.17 37.43 36.65 22,300 3,200 0.8
18/09/2023
37.17
 9,100 37.73 37.73 37.09 0 0 0
15/09/2023
37.73
 16,600 37.47 37.73 37.47 16,000 2,000 0.6
14/09/2023
37.47
 185,600 37.13 37.90 36.70 54,300 35,200 0.8
13/09/2023
37.13
 120,200 36.78 37.90 35.41 19,200 24,100 -0.2
12/09/2023
36.78
 59,300 37.90 38.08 35.58 3,200 12,600 -0.4
11/09/2023
37.90
 74,000 38.25 38.25 35.66 700 21,600 -0.9
08/09/2023
38.25
 29,600 38.33 38.77 37.17 2,200 5,200 -0.1
07/09/2023
38.33
 41,000 38.51 38.51 37.34 200 8,200 -0.3
06/09/2023
38.51
 68,000 39.41 39.41 37.04 1,200 14,400 -0.6
05/09/2023
39.41
 19,800 39.07 39.80 36.44 1,400 3,200 -0.1
31/08/2023
39.07
 18,800 39.45 39.58 38.64 1,300 13,100 -0.5
30/08/2023
39.45
 3,400 39.02 39.54 38.42 0 1,200 -0.1
29/08/2023
39.02
 56,900 39.02 39.07 38.08 100 10,100 -0.4
28/08/2023
39.02
 43,300 39.37 39.37 38.94 700 4,700 -0.2
25/08/2023
39.37
 7,500 39.63 39.63 39.28 0 1,600 -0.1
24/08/2023
39.63
 30,500 39.11 39.63 38.77 27,100 4,700 1.0
23/08/2023
39.11
 23,300 39.02 39.15 37.99 4,700 3,400 0.1
22/08/2023
39.02
 18,300 39.02 39.54 37.95 10,000 3,300 0.3
21/08/2023
39.02
 30,000 39.54 39.54 38.33 100 4,000 -0.2
18/08/2023
39.54
 15,100 39.97 39.97 38.77 1,000 1,500 -0.0
17/08/2023
39.97
 60,300 39.97 39.97 39.50 1,600 9,800 -0.4
16/08/2023
39.97
 10,800 39.88 40.14 39.88 8,900 2,000 0.3
15/08/2023
39.88
 14,600 39.88 40.23 39.20 9,400 3,400 0.3
14/08/2023
39.88
 7,100 39.80 39.88 39.37 3,100 1,200 0.1
11/08/2023
39.80
 9,300 39.71 40.49 39.20 1,000 6,100 -0.2
10/08/2023
39.71
 180,900 39.20 40.06 39.20 0 0 0
09/08/2023
39.20
 41,100 39.15 39.28 39.07 2,400 0 0.1
08/08/2023
39.15
 7,300 39.15 39.28 39.07 100 0 0.0
07/08/2023
39.15
 51,500 39.15 39.15 38.94 2,200 1,000 0.1
04/08/2023
39.15
 17,900 39.15 39.20 38.94 700 1,900 -0.1
03/08/2023
39.15
 12,100 39.02 39.41 38.94 3,400 0 0.2
02/08/2023
39.02
 32,700 39.02 39.11 38.42 100 5,600 -0.2
01/08/2023
39.02
 22,400 38.98 39.54 38.68 1,900 600 0.1
31/07/2023
38.98
 63,400 38.68 39.11 38.38 7,600 200 0.3
28/07/2023
38.68
 5,900 38.68 38.68 38.33 800 0 0.0
27/07/2023
38.68
 19,700 38.64 38.81 38.33 1,100 500 0.0
26/07/2023
38.64
 32,600 38.59 38.77 38.42 200 0 0.0
25/07/2023
38.59
 36,000 38.25 38.68 38.08 2,400 0 0.1
24/07/2023
38.25
 24,400 38.33 38.77 37.95 0 1,000 -0.0
21/07/2023
38.33
 13,100 38.51 39.20 37.04 600 0 0.0
20/07/2023
38.51
 3,300 37.99 39.63 38.33 1,200 0 0.1
19/07/2023
37.99
 11,600 37.90 39.02 37.99 3,100 100 0.1
18/07/2023
37.90
 14,900 38.33 38.33 37.90 2,000 300 0.1
17/07/2023
38.33
 7,600 38.55 38.55 38.25 300 0 0.0
14/07/2023
38.55
 15,000 38.42 38.55 38.16 1,000 0 0.0
13/07/2023
38.42
 35,900 38.25 38.42 38.16 1,300 100 0.1
12/07/2023
38.25
 14,100 38.38 38.38 38.03 600 1,300 -0.0
11/07/2023
38.38
 3,200 38.33 38.64 38.33 400 500 -0.0
10/07/2023
38.33
 73,700 38.08 39.63 37.65 100 2,100 -0.1
07/07/2023
38.08
 8,400 38.08 38.21 37.77 800 0 0.0
06/07/2023
38.08
 1,600 37.99 38.08 37.60 600 0 0.0
05/07/2023
37.99
 99,300 37.90 38.16 37.47 25,300 5,500 0.9
04/07/2023
37.90
 34,700 37.82 37.90 37.13 10,200 9,000 0.1
03/07/2023
37.82
 43,600 38.16 38.16 37.69 20,500 19,000 0.1
30/06/2023
38.16
 5,300 37.90 38.16 37.30 400 200 0.0
29/06/2023
37.90
 1,600 37.69 37.90 37.47 0 0 0
28/06/2023
37.69
 10,600 38.33 38.33 37.13 1,100 1,000 0.0
27/06/2023
38.33
 76,200 36.61 38.33 37.30 26,700 3,600 1.0
26/06/2023
36.61
 41,600 36.01 36.70 35.79 9,300 4,200 0.2
23/06/2023
36.01
 31,200 35.79 36.01 35.66 16,700 500 0.7
22/06/2023
35.79
 14,100 35.75 35.79 35.71 6,000 200 0.2
21/06/2023
35.75
 34,900 35.58 35.92 35.71 21,400 0 0.9
20/06/2023
35.58
 23,200 35.41 35.66 35.32 11,000 0 0.5
19/06/2023
35.41
 95,600 35.28 35.49 35.15 27,200 100 1.1
16/06/2023
35.28
 52,700 35.15 35.28 34.89 13,600 0 0.6
15/06/2023
35.15
 42,500 34.89 35.23 34.85 15,100 0 0.6
14/06/2023
34.89
 9,100 34.89 35.28 34.63 500 0 0.0
13/06/2023
34.89
 91,100 34.41 35.15 34.11 37,900 0 1.5
12/06/2023
34.41
 11,900 34.29 34.54 34.20 200 0 0.0
09/06/2023
34.29
 28,600 34.29 34.29 33.94 0 200 -0.0
08/06/2023
34.29
 21,200 34.33 34.46 34.03 0 0 0
07/06/2023
34.33
 74,200 34.03 34.89 33.60 35,300 0 1.4
06/06/2023
34.03
 22,000 33.98 34.16 33.85 900 0 0.0
05/06/2023
33.98
 25,600 33.94 34.07 33.81 1,100 0 0.0
02/06/2023
33.94
 334,600 33.94 34.03 32.73 65,100 100 2.5
01/06/2023
33.94
 9,300 34.11 34.20 33.77 1,700 0 0.1
31/05/2023
34.11
 106,000 33.94 34.11 33.85 59,800 0 2.4
30/05/2023
33.94
 7,700 34.03 34.03 33.73 100 200 -0.0
29/05/2023
34.03
 51,100 33.85 34.03 33.77 2,000 0 0.1
26/05/2023
33.85
 80,100 33.68 34.03 33.68 41,600 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |