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)
15/11/2023
35.92
 39,600 35.92 36.41 35.14 1,400 300 0.0
14/11/2023
35.92
 12,700 35.92 35.92 35.22 0 0 0
13/11/2023
35.92
 4,500 35.79 36.57 35.83 100 100 0
10/11/2023
35.79
 8,000 35.83 36.41 35.75 4,200 0 0.2
09/11/2023
35.83
 33,600 35.42 36.16 34.56 0 0 0
08/11/2023
35.42
 1,800 35.63 35.63 35.42 0 0 0
07/11/2023
35.63
 16,200 35.55 35.63 34.77 100 300 -0.0
06/11/2023
35.55
 22,900 34.93 36.00 34.52 1,200 600 0.0
03/11/2023
34.93
 11,500 35.34 35.34 34.40 0 0 0
02/11/2023
35.34
 27,700 35.34 35.34 34.60 0 8,800 -0.4
01/11/2023
35.34
 24,300 35.01 35.34 34.52 16,300 0 0.7
31/10/2023
35.01
 42,500 35.01 35.01 34.31 5,200 0 0.2
30/10/2023
35.01
 33,900 35.34 35.59 34.31 14,900 0 0.6
27/10/2023
35.34
 13,000 35.92 35.92 34.64 4,000 0 0.2
26/10/2023
35.92
 47,300 36.08 36.08 34.93 21,500 1,100 0.9
25/10/2023
36.08
 66,800 36.49 36.49 35.42 38,500 3,000 1.5
24/10/2023
36.49
 21,400 36.90 36.98 35.83 8,300 0 0.4
23/10/2023
36.90
 3,100 36.62 36.90 36.16 1,000 2,000 -0.0
20/10/2023
36.62
 4,400 36.16 36.70 35.75 1,300 1,800 -0.0
19/10/2023
36.16
 42,800 36.74 36.74 36.04 2,600 4,800 -0.1
18/10/2023
36.74
 19,000 36.90 36.98 35.59 8,400 100 0.4
17/10/2023
36.90
 6,100 36.37 36.98 36.90 4,000 0 0.2
16/10/2023
36.37
 15,600 36.33 38.14 34.93 8,200 1,200 0.3
13/10/2023
36.33
 6,200 36.90 36.90 36.08 3,300 1,600 0.1
12/10/2023
36.90
 8,700 36.90 36.90 35.92 2,600 700 0.1
11/10/2023
36.90
 9,200 36.98 36.98 36.57 5,900 0 0.3
10/10/2023
36.98
 7,000 36.41 36.98 36.41 2,800 0 0.1
09/10/2023
36.41
 11,800 36.08 36.45 35.55 3,400 3,000 0.0
06/10/2023
36.08
 3,500 35.92 36.08 35.75 2,500 0 0.1
05/10/2023
35.92
 12,300 36.00 36.08 35.63 9,800 0 0.4
04/10/2023
36.00
 33,300 35.92 36.00 35.34 28,400 0 1.2
03/10/2023
35.92
 31,900 35.75 36.16 35.01 25,400 0 1.1
02/10/2023
35.75
 4,800 35.75 35.75 35.34 2,100 0 0.1
29/09/2023
35.75
 1,400 35.75 35.88 35.75 0 0 0
28/09/2023
35.75
 4,500 35.34 36.08 35.34 3,200 0 0.1
27/09/2023
35.34
 20,600 35.59 35.83 34.93 11,800 3,000 0.4
26/09/2023
35.59
 83,200 35.18 36.12 35.34 44,900 0 1.9
25/09/2023
35.18
 130,200 35.26 35.75 34.27 47,000 26,700 0.9
22/09/2023
35.26
 28,900 34.93 36.00 34.52 12,100 8,800 0.1
21/09/2023
34.93
 62,500 35.01 36.16 34.77 30,300 39,600 -0.4
20/09/2023
35.01
 14,100 35.34 35.34 34.52 3,300 10,800 -0.3
19/09/2023
35.34
 27,500 35.46 35.71 34.97 22,300 3,200 0.8
18/09/2023
35.46
 9,100 36.00 36.00 35.38 0 0 0
15/09/2023
36.00
 16,600 35.75 36.00 35.75 16,000 2,000 0.6
14/09/2023
35.75
 185,600 35.42 36.16 35.01 54,300 35,200 0.8
13/09/2023
35.42
 120,200 35.09 36.16 33.78 19,200 24,100 -0.2
12/09/2023
35.09
 59,300 36.16 36.33 33.94 3,200 12,600 -0.4
11/09/2023
36.16
 74,000 36.49 36.49 34.03 700 21,600 -0.9
08/09/2023
36.49
 29,600 36.57 36.98 35.46 2,200 5,200 -0.1
07/09/2023
36.57
 41,000 36.74 36.74 35.63 200 8,200 -0.3
06/09/2023
36.74
 68,000 37.60 37.60 35.34 1,200 14,400 -0.6
05/09/2023
37.60
 19,800 37.27 37.97 34.77 1,400 3,200 -0.1
31/08/2023
37.27
 18,800 37.64 37.77 36.86 1,300 13,100 -0.5
30/08/2023
37.64
 3,400 37.23 37.72 36.66 0 1,200 -0.1
29/08/2023
37.23
 56,900 37.23 37.27 36.33 100 10,100 -0.4
28/08/2023
37.23
 43,300 37.56 37.56 37.15 700 4,700 -0.2
25/08/2023
37.56
 7,500 37.81 37.81 37.48 0 1,600 -0.1
24/08/2023
37.81
 30,500 37.31 37.81 36.98 27,100 4,700 1.0
23/08/2023
37.31
 23,300 37.23 37.35 36.25 4,700 3,400 0.1
22/08/2023
37.23
 18,300 37.23 37.72 36.20 10,000 3,300 0.3
21/08/2023
37.23
 30,000 37.72 37.72 36.57 100 4,000 -0.2
18/08/2023
37.72
 15,100 38.14 38.14 36.98 1,000 1,500 -0.0
17/08/2023
38.14
 60,300 38.14 38.14 37.68 1,600 9,800 -0.4
16/08/2023
38.14
 10,800 38.05 38.30 38.05 8,900 2,000 0.3
15/08/2023
38.05
 14,600 38.05 38.38 37.40 9,400 3,400 0.3
14/08/2023
38.05
 7,100 37.97 38.05 37.56 3,100 1,200 0.1
11/08/2023
37.97
 9,300 37.89 38.63 37.40 1,000 6,100 -0.2
10/08/2023
37.89
 180,900 37.40 38.22 37.40 0 0 0
09/08/2023
37.40
 41,100 37.35 37.48 37.27 2,400 0 0.1
08/08/2023
37.35
 7,300 37.35 37.48 37.27 100 0 0.0
07/08/2023
37.35
 51,500 37.35 37.35 37.15 2,200 1,000 0.1
04/08/2023
37.35
 17,900 37.35 37.40 37.15 700 1,900 -0.1
03/08/2023
37.35
 12,100 37.23 37.60 37.15 3,400 0 0.2
02/08/2023
37.23
 32,700 37.23 37.31 36.66 100 5,600 -0.2
01/08/2023
37.23
 22,400 37.19 37.72 36.90 1,900 600 0.1
31/07/2023
37.19
 63,400 36.90 37.31 36.62 7,600 200 0.3
28/07/2023
36.90
 5,900 36.90 36.90 36.57 800 0 0.0
27/07/2023
36.90
 19,700 36.86 37.03 36.57 1,100 500 0.0
26/07/2023
36.86
 32,600 36.82 36.98 36.66 200 0 0.0
25/07/2023
36.82
 36,000 36.49 36.90 36.33 2,400 0 0.1
24/07/2023
36.49
 24,400 36.57 36.98 36.20 0 1,000 -0.0
21/07/2023
36.57
 13,100 36.74 37.40 35.34 600 0 0.0
20/07/2023
36.74
 3,300 36.25 37.81 36.57 1,200 0 0.1
19/07/2023
36.25
 11,600 36.16 37.23 36.25 3,100 100 0.1
18/07/2023
36.16
 14,900 36.57 36.57 36.16 2,000 300 0.1
17/07/2023
36.57
 7,600 36.78 36.78 36.49 300 0 0.0
14/07/2023
36.78
 15,000 36.66 36.78 36.41 1,000 0 0.0
13/07/2023
36.66
 35,900 36.49 36.66 36.41 1,300 100 0.1
12/07/2023
36.49
 14,100 36.62 36.62 36.29 600 1,300 -0.0
11/07/2023
36.62
 3,200 36.57 36.86 36.57 400 500 -0.0
10/07/2023
36.57
 73,700 36.33 37.81 35.92 100 2,100 -0.1
07/07/2023
36.33
 8,400 36.33 36.45 36.04 800 0 0.0
06/07/2023
36.33
 1,600 36.25 36.33 35.88 600 0 0.0
05/07/2023
36.25
 99,300 36.16 36.41 35.75 25,300 5,500 0.9
04/07/2023
36.16
 34,700 36.08 36.16 35.42 10,200 9,000 0.1
03/07/2023
36.08
 43,600 36.41 36.41 35.96 20,500 19,000 0.1
30/06/2023
36.41
 5,300 36.16 36.41 35.59 400 200 0.0
29/06/2023
36.16
 1,600 35.96 36.16 35.75 0 0 0
28/06/2023
35.96
 10,600 36.57 36.57 35.42 1,100 1,000 0.0
27/06/2023
36.57
 76,200 34.93 36.57 35.59 26,700 3,600 1.0

Chính sách bảo mật | Điều khoản sử dụng |