CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44.10
-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
(2025-12-29) 		0 0% 168,500 8,000 0.4
44.30
44.50
44.50
2 tháng
(2025-11-28) 		0.10 0.23% 262,100 13,200 0.6
43.75
44.50
44.50
3 tháng
(2025-10-29) 		1.47 3.41% 684,800 -6,500 -0.3
43.03
44.75
44.50
6 tháng
(2025-07-31) 		-0.60 -1.34% 2,043,800 -750,800 -32.7
41.66
46.73
44.50
12 tháng
(2025-02-03) 		-2.89 -6.10% 6,016,400 -2,774,458 -126.4
41.66
51.18
44.50
24 tháng
(2024-02-07) 		0.81 1.86% 9,972,900 -2,836,817 -129.7
40.61
51.18
44.50
36 tháng
(2023-02-13) 		13.47 43.43% 18,505,900 -1,801,327 -90.4
31.03
51.18
44.50
60 tháng
(2021-02-22) 		29.65 199.74% 81,372,500 -2,507,450 -111.6
14.60
51.18
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
34.09
 20,400 33.83 34.17 34.00 8,100 200 0.3
07/04/2023
33.83
 26,900 34.09 34.13 33.66 16,500 0 0.7
06/04/2023
34.09
 13,400 33.96 34.09 33.83 5,500 300 0.2
05/04/2023
33.96
 19,900 33.75 33.96 33.62 4,000 1,600 0.1
04/04/2023
33.75
 63,100 33.62 34.00 33.32 4,700 12,000 -0.3
03/04/2023
33.62
 35,800 33.32 34.00 33.32 12,300 6,000 0.2
31/03/2023
33.32
 60,900 32.51 33.49 32.73 23,600 13,100 0.4
30/03/2023
32.51
 38,900 32.30 32.60 32.13 4,000 8,800 -0.2
29/03/2023
32.30
 30,900 32.30 32.39 32.13 0 6,000 -0.2
28/03/2023
32.30
 44,800 32.39 32.47 32.26 1,000 7,500 -0.2
27/03/2023
32.39
 94,300 32.30 32.98 32.13 0 18,025 -0.7
24/03/2023
32.30
 37,500 32.30 32.47 32.05 19,400 7,100 0.5
23/03/2023
32.30
 35,100 32.64 32.64 32.13 0 5,700 -0.2
22/03/2023
32.64
 18,800 32.64 32.68 32.51 0 2,700 -0.1
21/03/2023
32.64
 34,300 32.73 33.11 32.43 0 5,100 0.6
20/03/2023
32.73
 97,700 33.15 33.28 32.51 45,000 14,600 1.2
17/03/2023
33.15
 53,000 32.90 33.19 32.90 22,500 9,100 0.5
16/03/2023
32.90
 22,900 32.90 33.32 32.47 15,400 10,300 0.2
15/03/2023
32.90
 21,900 32.98 33.36 32.47 13,700 4,400 0.4
14/03/2023
32.98
 32,000 32.98 33.32 32.30 13,200 5,200 0.3
13/03/2023
32.98
 31,700 32.90 33.15 32.81 12,700 4,700 0.3
10/03/2023
32.90
 34,100 32.98 32.98 32.77 17,000 5,961 0.4
09/03/2023
32.98
 61,800 33.11 33.11 32.85 31,100 12,300 0.7
08/03/2023
33.11
 43,900 33.11 33.15 32.81 21,300 30,000 -0.3
07/03/2023
33.11
 11,500 33.15 33.45 32.60 5,500 4,000 0.1
06/03/2023
33.15
 38,900 33.15 33.32 32.85 12,000 8,700 0.1
03/03/2023
33.15
 33,200 33.49 33.49 33.15 20,300 21,200 -0.0
02/03/2023
33.49
 118,000 32.90 33.53 32.77 63,200 6,000 2.3
01/03/2023
32.90
 22,500 32.90 32.90 32.39 10,500 0 0.4
28/02/2023
32.90
 15,800 32.85 33.49 32.60 8,000 400 0.3
27/02/2023
32.85
 74,000 32.98 32.98 32.39 37,900 524 1.4
24/02/2023
32.98
 44,100 32.73 32.98 32.22 15,600 1,200 0.6
23/02/2023
32.73
 40,100 32.64 32.77 32.30 18,500 900 0.7
22/02/2023
32.64
 50,800 32.98 33.15 32.30 23,100 800 0.9
21/02/2023
32.98
 38,600 32.94 33.11 32.30 21,100 3,300 0.7
20/02/2023
32.94
 115,600 32.00 32.98 31.79 45,800 1,000 1.7
17/02/2023
32.00
 26,700 31.62 32.05 31.45 9,100 1,700 0.3
16/02/2023
31.62
 32,000 31.45 31.88 31.41 17,000 1,000 0.6
15/02/2023
31.45
 70,200 31.41 31.66 30.81 17,400 600 0.6
14/02/2023
31.41
 24,400 31.03 31.41 30.60 7,700 900 0.3
13/02/2023
31.03
 26,300 31.28 31.28 30.35 10,600 700 0.4
10/02/2023
31.28
 39,300 31.62 31.88 31.28 17,200 1,000 0.6
09/02/2023
31.62
 22,000 31.45 32.13 31.45 7,500 700 0.3
08/02/2023
31.45
 40,000 31.32 31.45 31.07 14,700 1,100 0.5
07/02/2023
31.32
 45,400 31.11 31.45 30.90 15,400 600 0.5
06/02/2023
31.11
 42,600 31.24 31.28 30.18 5,100 800 0.2
03/02/2023
31.24
 37,400 31.54 32.05 31.03 0 800 -0.0
02/02/2023
31.54
 46,300 31.11 31.54 30.90 5,900 1,200 0.2
01/02/2023
31.11
 33,600 31.11 31.79 30.77 300 900 -0.0
31/01/2023
31.11
 76,000 30.09 31.28 30.52 1,900 2,300 -0.0
30/01/2023
30.09
 27,600 29.41 30.09 29.41 0 0 0.0
27/01/2023
29.41
 29,400 29.20 29.67 29.16 300 0 0.0
19/01/2023
29.20
 33,400 29.03 29.45 29.20 300 100 0.0
18/01/2023
29.03
 30,400 28.86 29.24 28.82 600 500 0.0
17/01/2023
28.86
 37,100 28.05 28.86 27.63 1,700 200 0.1
16/01/2023
28.05
 18,300 28.48 28.48 28.05 0 1,900 -0.1
13/01/2023
28.48
 34,500 28.52 28.77 28.48 0 400 -0.0
12/01/2023
28.52
 17,300 28.52 29.11 28.52 0 850 -0.0
11/01/2023
28.52
 68,600 28.48 28.77 28.26 200 100 0.0
10/01/2023
28.48
 34,900 28.48 28.77 27.80 500 900 -0.0
09/01/2023
28.48
 76,700 28.99 28.99 28.05 200 10,000 -0.3
06/01/2023
28.99
 39,800 29.20 29.71 28.99 1,800 3,200 -0.0
05/01/2023
29.20
 192,700 27.63 29.50 27.67 200 2,100 -0.1
04/01/2023
27.63
 21,700 27.37 27.63 26.95 100 0 0.0
03/01/2023
27.37
 19,200 26.86 27.37 26.82 2,800 0 0.1
30/12/2022
26.86
 50,500 26.86 27.20 26.78 600 12,500 -0.4
29/12/2022
26.86
 29,800 27.12 27.12 26.61 600 2,400 -0.1
28/12/2022
27.12
 60,900 27.12 27.20 26.65 200 500 -0.0
27/12/2022
27.12
 58,300 27.20 27.20 26.35 0 900 -0.0
26/12/2022
27.20
 24,000 27.58 27.58 26.78 400 800 -0.0
23/12/2022
27.58
 39,100 26.95 28.05 26.52 300 600 -0.0
22/12/2022
26.95
 13,900 26.99 27.63 26.48 300 2,800 -0.1
21/12/2022
26.99
 30,800 26.78 27.16 26.35 300 500 -0.0
20/12/2022
26.78
 43,600 27.07 27.07 26.35 400 8,200 -0.2
19/12/2022
27.07
 69,700 27.20 27.71 27.03 1,100 2,000 -0.0
16/12/2022
27.20
 34,600 27.20 27.37 27.03 900 0 0.0
15/12/2022
27.20
 19,100 27.03 27.63 27.03 500 2,500 -0.1
14/12/2022
27.03
 41,100 26.78 27.37 26.95 1,500 0 0.0
13/12/2022
26.78
 78,700 26.78 27.03 26.52 2,500 41,100 -1.2
12/12/2022
26.78
 71,200 27.20 28.14 26.78 600 700 -0.0
09/12/2022
27.20
 28,000 27.20 27.54 26.44 0 700 -0.0
08/12/2022
27.20
 267,500 26.35 27.37 26.35 200 3,305 -0.1
07/12/2022
26.35
 107,400 26.61 26.86 25.93 2,000 2,400 -0.0
06/12/2022
26.61
 80,900 27.20 27.37 26.44 1,700 3,500 -0.1
05/12/2022
27.20
 145,900 26.61 27.37 26.82 3,100 1,007 0.1
02/12/2022
26.61
 39,700 26.61 26.90 25.59 900 1,100 -0.0
01/12/2022
26.61
 107,900 26.78 27.88 26.35 2,300 4,905 -0.1
30/11/2022
26.78
 58,700 26.95 27.12 26.18 0 4,300 -0.1
29/11/2022
26.95
 102,700 26.35 27.97 25.59 2,300 8,000 -0.2
28/11/2022
26.35
 87,800 25.25 26.52 24.74 4,200 5,000 -0.0
25/11/2022
25.25
 41,200 24.27 25.50 24.31 200 1,800 -0.0
24/11/2022
24.27
 51,700 23.93 24.48 23.93 1,500 2,700 -0.0
23/11/2022
23.93
 21,400 24.82 24.82 23.89 3,400 800 0.1
22/11/2022
24.82
 79,500 24.52 25.08 24.52 37 5,000 -0.1
21/11/2022
24.52
 54,700 23.59 24.52 23.59 3,000 12,300 -0.3
18/11/2022
23.59
 200,600 23.29 24.14 23.29 2,300 14,300 -0.3
17/11/2022
23.29
 94,200 21.80 23.29 22.61 5,100 9,300 -0.1
16/11/2022
21.80
 170,300 20.40 21.80 19.47 39,500 0 1.0
15/11/2022
20.40
 565,300 21.93 22.06 20.40 21,600 0 0.5
14/11/2022
21.93
 207,500 23.38 23.38 21.76 42,705 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |