CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

43.45
0.15
(0.35%)
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
(2026-02-23) 		-0.30 -0.69% 256,300 -17,100 -0.7
43
43.60
43.30
2 tháng
(2026-01-16) 		-0.15 -0.34% 864,300 -11,500 -0.5
43
43.65
43.30
3 tháng
(2025-12-17) 		0.29 0.68% 1,012,800 -3,500 -0.1
43
43.65
43.30
6 tháng
(2025-09-18) 		-1.54 -3.43% 2,469,400 -714,300 -30.9
40.73
44.84
43.30
12 tháng
(2025-03-24) 		-5.80 -11.82% 6,287,100 -2,763,058 -125.7
40.73
49.57
43.30
24 tháng
(2024-03-27) 		-0.48 -1.11% 10,032,200 -2,917,117 -133.5
39.69
50.03
43.30
36 tháng
(2023-04-03) 		10.44 31.77% 17,745,200 -2,177,817 -105.8
32.86
50.03
43.30
60 tháng
(2021-04-12) 		27.54 174.72% 79,953,700 -2,580,950 -113.4
15.24
50.03
43.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
26.96
 39,100 26.34 27.42 25.92 300 600 -0.0
22/12/2022
26.34
 13,900 26.38 27.00 25.88 300 2,800 -0.1
21/12/2022
26.38
 30,800 26.17 26.55 25.76 300 500 -0.0
20/12/2022
26.17
 43,600 26.46 26.46 25.76 400 8,200 -0.2
19/12/2022
26.46
 69,700 26.59 27.09 26.42 1,100 2,000 -0.0
16/12/2022
26.59
 34,600 26.59 26.75 26.42 900 0 0.0
15/12/2022
26.59
 19,100 26.42 27.00 26.42 500 2,500 -0.1
14/12/2022
26.42
 41,100 26.17 26.75 26.34 1,500 0 0.0
13/12/2022
26.17
 78,700 26.17 26.42 25.92 2,500 41,100 -1.2
12/12/2022
26.17
 71,200 26.59 27.50 26.17 600 700 -0.0
09/12/2022
26.59
 28,000 26.59 26.92 25.84 0 700 -0.0
08/12/2022
26.59
 267,500 25.76 26.75 25.76 200 3,305 -0.1
07/12/2022
25.76
 107,400 26.01 26.26 25.34 2,000 2,400 -0.0
06/12/2022
26.01
 80,900 26.59 26.75 25.84 1,700 3,500 -0.1
05/12/2022
26.59
 145,900 26.01 26.75 26.21 3,100 1,007 0.1
02/12/2022
26.01
 39,700 26.01 26.30 25.01 900 1,100 -0.0
01/12/2022
26.01
 107,900 26.17 27.25 25.76 2,300 4,905 -0.1
30/11/2022
26.17
 58,700 26.34 26.50 25.59 0 4,300 -0.1
29/11/2022
26.34
 102,700 25.76 27.34 25.01 2,300 8,000 -0.2
28/11/2022
25.76
 87,800 24.68 25.92 24.18 4,200 5,000 -0.0
25/11/2022
24.68
 41,200 23.72 24.93 23.76 200 1,800 -0.0
24/11/2022
23.72
 51,700 23.39 23.93 23.39 1,500 2,700 -0.0
23/11/2022
23.39
 21,400 24.26 24.26 23.35 3,400 800 0.1
22/11/2022
24.26
 79,500 23.97 24.51 23.97 37 5,000 -0.1
21/11/2022
23.97
 54,700 23.06 23.97 23.06 3,000 12,300 -0.3
18/11/2022
23.06
 200,600 22.77 23.60 22.77 2,300 14,300 -0.3
17/11/2022
22.77
 94,200 21.31 22.77 22.10 5,100 9,300 -0.1
16/11/2022
21.31
 170,300 19.94 21.31 19.03 39,500 0 1.0
15/11/2022
19.94
 565,300 21.44 21.56 19.94 21,600 0 0.5
14/11/2022
21.44
 207,500 22.85 22.85 21.27 42,705 0 1.1
11/11/2022
22.85
 129,900 23.18 24.30 22.85 12,400 2,500 0.3
10/11/2022
23.18
 527,800 24.93 24.93 23.18 2,000 5,800 -0.1
09/11/2022
24.93
 209,200 23.76 24.97 23.60 3,900 1,000 0.1
08/11/2022
23.76
 167,500 24.68 24.68 23.10 19,600 2,200 0.5
07/11/2022
24.68
 392,000 26.50 26.55 24.68 12,100 17,200 -0.2
04/11/2022
26.50
 219,200 27.75 27.75 25.92 47,700 4,800 1.4
03/11/2022
27.75
 119,600 28.33 28.42 27.67 100 6,500 -0.2
02/11/2022
28.33
 157,000 28.42 28.87 28.08 5,300 9,000 -0.1
01/11/2022
28.42
 147,800 28.50 29.33 28.42 0 8,100 -0.3
31/10/2022
28.50
 169,900 29.16 29.83 28.08 3,700 11,900 -0.3
28/10/2022
29.16
 127,300 29.25 29.91 29.08 1,200 3,200 -0.1
27/10/2022
29.25
 114,600 28.50 29.33 28.58 0 2,900 -0.1
26/10/2022
28.50
 69,100 29.29 29.74 28.50 0 13,300 -0.5
25/10/2022
29.29
 180,500 28.58 29.58 28.25 1,100 10,100 -0.3
24/10/2022
28.58
 180,900 28.91 29.58 28.17 3,700 6,000 -0.1
21/10/2022
28.91
 244,000 30.04 30.04 27.96 3,000 7,500 -0.2
20/10/2022
30.04
 124,400 29.58 30.16 29.58 0 6,500 -0.2
19/10/2022
29.58
 104,600 29.91 30.16 29.16 5,400 16,100 -0.4
18/10/2022
29.91
 257,900 29.50 30.49 29.50 400 15,200 -0.5
17/10/2022
29.50
 195,300 28.66 29.50 28.12 1,300 8,800 -0.3
14/10/2022
28.66
 219,300 27.88 29.33 28.54 1,870 3,800 -0.1
13/10/2022
27.88
 120,300 27.92 28.37 27.58 2,200 5,800 -0.1
12/10/2022
27.92
 169,200 27.17 28.54 27.13 9,000 2,000 0.2
11/10/2022
27.17
 206,700 28.75 28.75 27.09 2,000 7,651 -0.2
10/10/2022
28.75
 205,300 27.09 28.79 27.04 12,200 3,000 0.3
07/10/2022
27.09
 438,000 29.08 29.08 27.04 14,800 12,700 0.1
06/10/2022
29.08
 293,800 29.91 30.74 29.00 300 15,800 -0.5
05/10/2022
29.91
 151,400 28.42 30.04 28.83 7,500 0 0.3
04/10/2022
28.42
 305,500 28.29 30.08 28.17 14,500 5,600 0.3
03/10/2022
28.29
 293,600 30.41 30.49 28.29 3,500 13,700 -0.3
30/09/2022
30.41
 365,000 30.24 31.07 28.33 57,700 11,300 1.7
29/09/2022
30.24
 647,800 32.49 33.53 30.24 8,800 13,100 -0.2
28/09/2022
32.49
 616,500 34.90 34.90 32.49 5,000 17,100 -0.5
27/09/2022
34.90
 312,500 33.94 35.39 33.23 1,700 16,300 -0.6
26/09/2022
33.94
 573,700 36.47 36.47 33.94 3,400 6,300 -0.1
23/09/2022
36.47
 423,600 37.80 37.93 36.35 100 23,200 -1.0
22/09/2022
37.80
 324,000 36.06 37.80 35.39 4,300 2,700 0.1
21/09/2022
36.06
 301,400 35.73 36.56 35.73 14,400 0 0.6
20/09/2022
35.73
 452,600 36.64 36.97 34.90 22,300 700 0.9
19/09/2022
36.64
 469,200 38.14 38.76 36.14 10,700 3,800 0.3
16/09/2022
38.14
 594,300 37.06 38.80 36.68 18,100 300 0.8
15/09/2022
37.06
 395,100 37.06 37.39 36.39 6,000 1,100 -0.5
14/09/2022
37.06
 548,700 37.31 38.22 36.72 22,900 34,905 0.1
13/09/2022
37.31
 491,300 36.23 37.80 36.14 10,000 6,400 0.1
12/09/2022
36.23
 402,800 36.02 36.97 36.02 0 4,712 -0.2
09/09/2022
36.02
 939,000 33.69 36.02 34.07 5,000 9,100 -0.2
08/09/2022
33.69
 338,800 32.40 34.07 32.40 20,000 900 0.8
07/09/2022
32.40
 405,600 33.32 34.23 32.40 9,200 0 0.4
06/09/2022
33.32
 324,400 33.23 34.73 32.82 0 29,900 -1.2
05/09/2022
33.23
 246,100 33.11 33.57 33.03 11,000 3,000 0.3
31/08/2022
33.11
 471,800 32.49 33.73 32.36 1,300 1,100 0.0
30/08/2022
32.49
 214,100 32.36 33.32 32.36 1,800 1,500 0.0
29/08/2022
32.36
 299,800 31.99 32.36 31.37 4,300 100 0.2
26/08/2022
31.99
 88,200 32.20 32.36 31.91 5,200 15,000 -0.4
25/08/2022
32.20
 174,400 32.32 32.57 31.82 1,700 0 0.1
24/08/2022
32.32
 157,100 32.49 32.53 32.07 100 500 -0.0
23/08/2022
32.49
 151,500 32.24 33.07 31.99 1,200 4,400 -0.1
22/08/2022
32.24
 154,000 31.74 32.40 31.57 300 500 -0.0
19/08/2022
31.74
 152,600 31.99 32.32 31.66 0 2,400 -0.1
18/08/2022
31.99
 168,600 32.65 32.65 31.78 100 57,500 -2.2
17/08/2022
32.65
 196,800 33.53 33.53 32.57 200 24,400 -1.0
16/08/2022
33.53
 290,500 32.57 34.07 32.57 18,100 0 0.7
15/08/2022
32.57
 216,300 31.95 32.69 31.82 0 0 -1.5
12/08/2022
31.95
 225,600 31.74 31.95 31.16 1,100 40,000 -1.5
11/08/2022
31.74
 272,700 31.78 32.40 31.74 0 30,100 -1.1
10/08/2022
31.78
 227,600 32.36 32.49 31.78 0 40,000 -1.5
09/08/2022
32.36
 162,200 33.07 33.23 32.24 0 600 -0.0
08/08/2022
33.07
 190,000 32.57 33.15 32.61 15,000 3,600 0.5
05/08/2022
32.57
 127,600 32.07 32.82 31.82 100 32,800 -1.3
04/08/2022
32.07
 206,800 32.94 33.03 32.07 800 9,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |