CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

42.70
0.10
(0.23%)
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
(2026-05-18) 		-0.15 -0.35% 96,700 -5,950 0
42.35
42.80
42.60
2 tháng
(2026-04-17) 		-0.10 -0.24% 194,200 -10,250 0
42.35
43
42.60
3 tháng
(2026-03-18) 		-0.30 -0.70% 417,400 6,146 -0.3
42.35
43.10
42.60
6 tháng
(2025-12-18) 		0.14 0.32% 1,443,300 3,446 -0.4
42.35
43.15
42.60
12 tháng
(2025-06-23) 		0.60 1.42% 4,666,100 -1,641,554 -73.6
40.26
46.17
42.60
24 tháng
(2024-06-26) 		-1.47 -3.34% 9,346,200 -2,959,871 -136.1
40.26
49.45
42.60
36 tháng
(2023-07-03) 		5.27 14.09% 15,386,600 -2,802,171 -128.9
36.19
49.45
42.60
60 tháng
(2021-07-12) 		26.99 172.36% 76,525,100 -2,281,304 -108.1
15.66
49.45
42.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2023
31.21
 30,900 31.21 31.29 31.04 0 6,000 -0.2
28/03/2023
31.21
 44,800 31.29 31.37 31.17 1,000 7,500 -0.2
27/03/2023
31.29
 94,300 31.21 31.87 31.04 0 18,025 -0.7
24/03/2023
31.21
 37,500 31.21 31.37 30.96 19,400 7,100 0.5
23/03/2023
31.21
 35,100 31.54 31.54 31.04 0 5,700 -0.2
22/03/2023
31.54
 18,800 31.54 31.58 31.41 0 2,700 -0.1
21/03/2023
31.54
 34,300 31.62 31.99 31.33 0 5,100 0.6
20/03/2023
31.62
 97,700 32.03 32.15 31.41 45,000 14,600 1.2
17/03/2023
32.03
 53,000 31.78 32.07 31.78 22,500 9,100 0.5
16/03/2023
31.78
 22,900 31.78 32.19 31.37 15,400 10,300 0.2
15/03/2023
31.78
 21,900 31.87 32.24 31.37 13,700 4,400 0.4
14/03/2023
31.87
 32,000 31.87 32.19 31.21 13,200 5,200 0.3
13/03/2023
31.87
 31,700 31.78 32.03 31.70 12,700 4,700 0.3
10/03/2023
31.78
 34,100 31.87 31.87 31.66 17,000 5,961 0.4
09/03/2023
31.87
 61,800 31.99 31.99 31.74 31,100 12,300 0.7
08/03/2023
31.99
 43,900 31.99 32.03 31.70 21,300 30,000 -0.3
07/03/2023
31.99
 11,500 32.03 32.32 31.50 5,500 4,000 0.1
06/03/2023
32.03
 38,900 32.03 32.19 31.74 12,000 8,700 0.1
03/03/2023
32.03
 33,200 32.36 32.36 32.03 20,300 21,200 -0.0
02/03/2023
32.36
 118,000 31.78 32.40 31.66 63,200 6,000 2.3
01/03/2023
31.78
 22,500 31.78 31.78 31.29 10,500 0 0.4
28/02/2023
31.78
 15,800 31.74 32.36 31.50 8,000 400 0.3
27/02/2023
31.74
 74,000 31.87 31.87 31.29 37,900 524 1.4
24/02/2023
31.87
 44,100 31.62 31.87 31.13 15,600 1,200 0.6
23/02/2023
31.62
 40,100 31.54 31.66 31.21 18,500 900 0.7
22/02/2023
31.54
 50,800 31.87 32.03 31.21 23,100 800 0.9
21/02/2023
31.87
 38,600 31.82 31.99 31.21 21,100 3,300 0.7
20/02/2023
31.82
 115,600 30.92 31.87 30.72 45,800 1,000 1.7
17/02/2023
30.92
 26,700 30.55 30.96 30.39 9,100 1,700 0.3
16/02/2023
30.55
 32,000 30.39 30.80 30.35 17,000 1,000 0.6
15/02/2023
30.39
 70,200 30.35 30.59 29.77 17,400 600 0.6
14/02/2023
30.35
 24,400 29.98 30.35 29.57 7,700 900 0.3
13/02/2023
29.98
 26,300 30.22 30.22 29.32 10,600 700 0.4
10/02/2023
30.22
 39,300 30.55 30.80 30.22 17,200 1,000 0.6
09/02/2023
30.55
 22,000 30.39 31.04 30.39 7,500 700 0.3
08/02/2023
30.39
 40,000 30.26 30.39 30.02 14,700 1,100 0.5
07/02/2023
30.26
 45,400 30.06 30.39 29.85 15,400 600 0.5
06/02/2023
30.06
 42,600 30.18 30.22 29.16 5,100 800 0.2
03/02/2023
30.18
 37,400 30.47 30.96 29.98 0 800 -0.0
02/02/2023
30.47
 46,300 30.06 30.47 29.85 5,900 1,200 0.2
01/02/2023
30.06
 33,600 30.06 30.72 29.73 300 900 -0.0
31/01/2023
30.06
 76,000 29.07 30.22 29.48 1,900 2,300 -0.0
30/01/2023
29.07
 27,600 28.42 29.07 28.42 0 0 0.0
27/01/2023
28.42
 29,400 28.21 28.66 28.17 300 0 0.0
19/01/2023
28.21
 33,400 28.05 28.46 28.21 300 100 0.0
18/01/2023
28.05
 30,400 27.88 28.25 27.84 600 500 0.0
17/01/2023
27.88
 37,100 27.10 27.88 26.69 1,700 200 0.1
16/01/2023
27.10
 18,300 27.51 27.51 27.10 0 1,900 -0.1
13/01/2023
27.51
 34,500 27.55 27.80 27.51 0 400 -0.0
12/01/2023
27.55
 17,300 27.55 28.13 27.55 0 850 -0.0
11/01/2023
27.55
 68,600 27.51 27.80 27.31 200 100 0.0
10/01/2023
27.51
 34,900 27.51 27.80 26.86 500 900 -0.0
09/01/2023
27.51
 76,700 28.01 28.01 27.10 200 10,000 -0.3
06/01/2023
28.01
 39,800 28.21 28.70 28.01 1,800 3,200 -0.0
05/01/2023
28.21
 192,700 26.69 28.50 26.73 200 2,100 -0.1
04/01/2023
26.69
 21,700 26.45 26.69 26.03 100 0 0.0
03/01/2023
26.45
 19,200 25.95 26.45 25.91 2,800 0 0.1
30/12/2022
25.95
 50,500 25.95 26.28 25.87 600 12,500 -0.4
29/12/2022
25.95
 29,800 26.20 26.20 25.71 600 2,400 -0.1
28/12/2022
26.20
 60,900 26.20 26.28 25.75 200 500 -0.0
27/12/2022
26.20
 58,300 26.28 26.28 25.46 0 900 -0.0
26/12/2022
26.28
 24,000 26.65 26.65 25.87 400 800 -0.0
23/12/2022
26.65
 39,100 26.03 27.10 25.62 300 600 -0.0
22/12/2022
26.03
 13,900 26.08 26.69 25.58 300 2,800 -0.1
21/12/2022
26.08
 30,800 25.87 26.24 25.46 300 500 -0.0
20/12/2022
25.87
 43,600 26.16 26.16 25.46 400 8,200 -0.2
19/12/2022
26.16
 69,700 26.28 26.77 26.12 1,100 2,000 -0.0
16/12/2022
26.28
 34,600 26.28 26.45 26.12 900 0 0.0
15/12/2022
26.28
 19,100 26.12 26.69 26.12 500 2,500 -0.1
14/12/2022
26.12
 41,100 25.87 26.45 26.03 1,500 0 0.0
13/12/2022
25.87
 78,700 25.87 26.12 25.62 2,500 41,100 -1.2
12/12/2022
25.87
 71,200 26.28 27.18 25.87 600 700 -0.0
09/12/2022
26.28
 28,000 26.28 26.61 25.54 0 700 -0.0
08/12/2022
26.28
 267,500 25.46 26.45 25.46 200 3,305 -0.1
07/12/2022
25.46
 107,400 25.71 25.95 25.05 2,000 2,400 -0.0
06/12/2022
25.71
 80,900 26.28 26.45 25.54 1,700 3,500 -0.1
05/12/2022
26.28
 145,900 25.71 26.45 25.91 3,100 1,007 0.1
02/12/2022
25.71
 39,700 25.71 25.99 24.72 900 1,100 -0.0
01/12/2022
25.71
 107,900 25.87 26.94 25.46 2,300 4,905 -0.1
30/11/2022
25.87
 58,700 26.03 26.20 25.30 0 4,300 -0.1
29/11/2022
26.03
 102,700 25.46 27.02 24.72 2,300 8,000 -0.2
28/11/2022
25.46
 87,800 24.39 25.62 23.90 4,200 5,000 -0.0
25/11/2022
24.39
 41,200 23.45 24.64 23.49 200 1,800 -0.0
24/11/2022
23.45
 51,700 23.12 23.65 23.12 1,500 2,700 -0.0
23/11/2022
23.12
 21,400 23.98 23.98 23.08 3,400 800 0.1
22/11/2022
23.98
 79,500 23.69 24.23 23.69 37 5,000 -0.1
21/11/2022
23.69
 54,700 22.79 23.69 22.79 3,000 12,300 -0.3
18/11/2022
22.79
 200,600 22.50 23.32 22.50 2,300 14,300 -0.3
17/11/2022
22.50
 94,200 21.07 22.50 21.85 5,100 9,300 -0.1
16/11/2022
21.07
 170,300 19.71 21.07 18.81 39,500 0 1.0
15/11/2022
19.71
 565,300 21.19 21.31 19.71 21,600 0 0.5
14/11/2022
21.19
 207,500 22.59 22.59 21.02 42,705 0 1.1
11/11/2022
22.59
 129,900 22.91 24.02 22.59 12,400 2,500 0.3
10/11/2022
22.91
 527,800 24.64 24.64 22.91 2,000 5,800 -0.1
09/11/2022
24.64
 209,200 23.49 24.68 23.32 3,900 1,000 0.1
08/11/2022
23.49
 167,500 24.39 24.39 22.83 19,600 2,200 0.5
07/11/2022
24.39
 392,000 26.20 26.24 24.39 12,100 17,200 -0.2
04/11/2022
26.20
 219,200 27.43 27.43 25.62 47,700 4,800 1.4
03/11/2022
27.43
 119,600 28.01 28.09 27.35 100 6,500 -0.2
02/11/2022
28.01
 157,000 28.09 28.54 27.76 5,300 9,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |