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
(2025-11-05) 		0.24 0.54% 400,800 -26,900 -1.2
43.50
44.75
43.80
2 tháng
(2025-10-06) 		-1.57 -3.43% 1,379,600 -712,600 -30.9
41.66
45.77
43.80
3 tháng
(2025-09-08) 		-1.62 -3.54% 1,616,900 -718,200 -31.1
41.66
45.87
43.80
6 tháng
(2025-06-09) 		-2.72 -5.80% 4,515,500 -2,538,500 -115.3
41.66
47.79
43.80
12 tháng
(2024-12-10) 		-2.71 -5.78% 6,045,100 -2,815,331 -128.4
41.66
51.18
43.80
24 tháng
(2023-12-18) 		5.07 12.96% 10,597,000 -3,012,317 -137.6
39.13
51.18
43.80
36 tháng
(2022-12-21) 		17.21 63.78% 19,644,300 -1,788,577 -89.9
26.86
51.18
43.80
60 tháng
(2020-12-31) 		29.62 203.07% 83,130,640 -2,604,800 -113.8
14.02
51.18
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
23.38
 129,900 23.72 24.86 23.38 12,400 2,500 0.3
10/11/2022
23.72
 527,800 25.50 25.50 23.72 2,000 5,800 -0.1
09/11/2022
25.50
 209,200 24.31 25.54 24.14 3,900 1,000 0.1
08/11/2022
24.31
 167,500 25.25 25.25 23.63 19,600 2,200 0.5
07/11/2022
25.25
 392,000 27.12 27.16 25.25 12,100 17,200 -0.2
04/11/2022
27.12
 219,200 28.39 28.39 26.52 47,700 4,800 1.4
03/11/2022
28.39
 119,600 28.99 29.07 28.31 100 6,500 -0.2
02/11/2022
28.99
 157,000 29.07 29.54 28.73 5,300 9,000 -0.1
01/11/2022
29.07
 147,800 29.16 30.01 29.07 0 8,100 -0.3
31/10/2022
29.16
 169,900 29.84 30.52 28.73 3,700 11,900 -0.3
28/10/2022
29.84
 127,300 29.92 30.60 29.75 1,200 3,200 -0.1
27/10/2022
29.92
 114,600 29.16 30.01 29.24 0 2,900 -0.1
26/10/2022
29.16
 69,100 29.96 30.43 29.16 0 13,300 -0.5
25/10/2022
29.96
 180,500 29.24 30.26 28.90 1,100 10,100 -0.3
24/10/2022
29.24
 180,900 29.58 30.26 28.82 3,700 6,000 -0.1
21/10/2022
29.58
 244,000 30.73 30.73 28.60 3,000 7,500 -0.2
20/10/2022
30.73
 124,400 30.26 30.86 30.26 0 6,500 -0.2
19/10/2022
30.26
 104,600 30.60 30.86 29.84 5,400 16,100 -0.4
18/10/2022
30.60
 257,900 30.18 31.20 30.18 400 15,200 -0.5
17/10/2022
30.18
 195,300 29.33 30.18 28.77 1,300 8,800 -0.3
14/10/2022
29.33
 219,300 28.52 30.01 29.20 1,870 3,800 -0.1
13/10/2022
28.52
 120,300 28.56 29.03 28.22 2,200 5,800 -0.1
12/10/2022
28.56
 169,200 27.80 29.20 27.75 9,000 2,000 0.2
11/10/2022
27.80
 206,700 29.41 29.41 27.71 2,000 7,651 -0.2
10/10/2022
29.41
 205,300 27.71 29.45 27.67 12,200 3,000 0.3
07/10/2022
27.71
 438,000 29.75 29.75 27.67 14,800 12,700 0.1
06/10/2022
29.75
 293,800 30.60 31.45 29.67 300 15,800 -0.5
05/10/2022
30.60
 151,400 29.07 30.73 29.50 7,500 0 0.3
04/10/2022
29.07
 305,500 28.94 30.77 28.82 14,500 5,600 0.3
03/10/2022
28.94
 293,600 31.11 31.20 28.94 3,500 13,700 -0.3
30/09/2022
31.11
 365,000 30.94 31.79 28.99 57,700 11,300 1.7
29/09/2022
30.94
 647,800 33.24 34.30 30.94 8,800 13,100 -0.2
28/09/2022
33.24
 616,500 35.70 35.70 33.24 5,000 17,100 -0.5
27/09/2022
35.70
 312,500 34.72 36.21 34.00 1,700 16,300 -0.6
26/09/2022
34.72
 573,700 37.32 37.32 34.72 3,400 6,300 -0.1
23/09/2022
37.32
 423,600 38.68 38.80 37.19 100 23,200 -1.0

Chính sách bảo mật | Điều khoản sử dụng |