CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44.50
0
(0%)
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)
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
22/09/2022
38.68
 324,000 36.89 38.68 36.21 4,300 2,700 0.1
21/09/2022
36.89
 301,400 36.55 37.40 36.55 14,400 0 0.6
20/09/2022
36.55
 452,600 37.49 37.83 35.70 22,300 700 0.9
19/09/2022
37.49
 469,200 39.02 39.65 36.98 10,700 3,800 0.3
16/09/2022
39.02
 594,300 37.91 39.70 37.53 18,100 300 0.8
15/09/2022
37.91
 395,100 37.91 38.25 37.23 6,000 1,100 -0.5
14/09/2022
37.91
 548,700 38.17 39.10 37.57 22,900 34,905 0.1
13/09/2022
38.17
 491,300 37.06 38.68 36.98 10,000 6,400 0.1
12/09/2022
37.06
 402,800 36.85 37.83 36.85 0 4,712 -0.2
09/09/2022
36.85
 939,000 34.47 36.85 34.85 5,000 9,100 -0.2
08/09/2022
34.47
 338,800 33.15 34.85 33.15 20,000 900 0.8
07/09/2022
33.15
 405,600 34.09 35.02 33.15 9,200 0 0.4
06/09/2022
34.09
 324,400 34.00 35.53 33.58 0 29,900 -1.2
05/09/2022
34.00
 246,100 33.87 34.34 33.79 11,000 3,000 0.3
31/08/2022
33.87
 471,800 33.24 34.51 33.11 1,300 1,100 0.0
30/08/2022
33.24
 214,100 33.11 34.09 33.11 1,800 1,500 0.0
29/08/2022
33.11
 299,800 32.73 33.11 32.09 4,300 100 0.2
26/08/2022
32.73
 88,200 32.94 33.11 32.64 5,200 15,000 -0.4
25/08/2022
32.94
 174,400 33.07 33.32 32.56 1,700 0 0.1
24/08/2022
33.07
 157,100 33.24 33.28 32.81 100 500 -0.0
23/08/2022
33.24
 151,500 32.98 33.83 32.73 1,200 4,400 -0.1
22/08/2022
32.98
 154,000 32.47 33.15 32.30 300 500 -0.0
19/08/2022
32.47
 152,600 32.73 33.07 32.39 0 2,400 -0.1
18/08/2022
32.73
 168,600 33.41 33.41 32.51 100 57,500 -2.2
17/08/2022
33.41
 196,800 34.30 34.30 33.32 200 24,400 -1.0
16/08/2022
34.30
 290,500 33.32 34.85 33.32 18,100 0 0.7
15/08/2022
33.32
 216,300 32.68 33.45 32.56 0 0 -1.5
12/08/2022
32.68
 225,600 32.47 32.68 31.88 1,100 40,000 -1.5
11/08/2022
32.47
 272,700 32.51 33.15 32.47 0 30,100 -1.1
10/08/2022
32.51
 227,600 33.11 33.24 32.51 0 40,000 -1.5
09/08/2022
33.11
 162,200 33.83 34.00 32.98 0 600 -0.0
08/08/2022
33.83
 190,000 33.32 33.92 33.36 15,000 3,600 0.5
05/08/2022
33.32
 127,600 32.81 33.58 32.56 100 32,800 -1.3
04/08/2022
32.81
 206,800 33.70 33.79 32.81 800 9,900 -0.4
03/08/2022
33.70
 84,400 33.58 34.00 33.58 1,400 2,100 -0.0
02/08/2022
33.58
 131,600 32.30 33.58 32.39 3,200 34,200 -1.2
01/08/2022
32.30
 287,300 33.41 33.41 31.96 3,200 600 0.1
29/07/2022
33.41
 173,300 34.43 34.43 33.41 600 500 0.0
28/07/2022
34.43
 232,100 34.85 35.66 34.43 10,000 1,300 0.4
27/07/2022
34.85
 236,200 34.09 34.85 33.24 8,000 5,000 0.1
26/07/2022
34.09
 549,800 36.55 37.66 34.09 700 0 0.0
25/07/2022
36.55
 171,600 36.17 38.25 36.13 0 900 -0.0
22/07/2022
36.17
 120,700 36.98 37.27 35.87 2,500 15,400 -0.0
21/07/2022
36.98
 140,300 38.08 38.08 36.13 0 900 -0.0
20/07/2022
38.08
 229,800 37.36 38.72 36.98 21,400 0 1.0
19/07/2022
37.36
 170,500 36.30 38.17 36.51 100 3,600 -0.2
18/07/2022
36.30
 234,800 35.45 37.19 36.00 1,600 12,000 -0.4
15/07/2022
35.45
 220,200 33.15 35.45 32.39 0 7,700 -0.3
14/07/2022
33.15
 48,600 33.11 33.66 32.47 2,500 2,300 0.0
13/07/2022
33.11
 190,300 33.07 34.09 32.94 400 8,900 -0.3
12/07/2022
33.07
 133,600 31.45 33.15 31.03 300 4,600 -0.2
11/07/2022
31.45
 147,300 32.98 34.43 31.45 900 9,200 -0.3
08/07/2022
32.98
 86,300 32.22 32.98 32.05 0 1,500 -0.3
07/07/2022
32.22
 133,600 31.45 32.30 31.03 15,600 6,600 0.3
06/07/2022
31.45
 150,400 32.43 33.92 31.32 26,600 100 1.0
05/07/2022
32.43
 672,300 34.85 34.85 32.43 7,600 2,000 0.2
04/07/2022
34.85
 248,300 37.40 37.40 34.85 400 0 0.0
01/07/2022
37.40
 164,600 38.25 38.25 35.79 2,500 7,100 -0.2
30/06/2022
38.25
 209,800 38.17 39.02 37.40 300 2,200 -0.1
29/06/2022
38.17
 126,200 37.83 38.85 36.72 900 2,800 -0.1
28/06/2022
37.83
 278,400 37.32 39.23 36.55 0 7,000 -0.3
27/06/2022
37.32
 176,000 37.23 37.83 35.70 1,800 19,300 -0.8
24/06/2022
37.23
 186,900 36.98 37.32 35.32 31,100 5,100 1.1
23/06/2022
36.98
 277,100 35.57 37.83 33.75 2,500 15,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng |