CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

40.60
-0.30
(-0.73%)
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
(2026-09-04) 		0.10 0.24% 119,800 0 0
40.60
41.80
40.60
2 tháng
(2026-08-05) 		0.33 0.81% 270,900 0 0
40.60
42.08
40.60
3 tháng
(2026-07-06) 		0.33 0.81% 367,700 0 0
40.60
42.08
40.60
6 tháng
(2026-04-07) 		0.14 0.33% 661,300 0 0
40.60
42.08
40.60
12 tháng
(2025-10-09) 		-1.14 -2.69% 3,274,400 0 0
38.86
42.59
40.60
24 tháng
(2024-10-14) 		-1.52 -3.55% 8,595,200 0 0
36.79
47.73
40.60
36 tháng
(2023-10-20) 		4.83 13.20% 13,316,700 0 0
34.93
47.73
40.60
60 tháng
(2021-11-01) 		17.76 74.96% 68,611,900 0 0
19.02
47.73
40.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
30.44
 18,800 30.48 30.48 30.32 0 0 0
21/03/2023
30.44
 34,300 30.88 30.88 30.24 0 0 0
20/03/2023
30.52
 97,700 30.99 31.03 30.32 0 0 0
17/03/2023
30.92
 53,000 30.68 30.96 30.68 0 0 0
16/03/2023
30.72
 33,600 30.28 31.07 30.28 0 0 0
15/03/2023
30.68
 21,900 30.76 31.11 30.28 0 0 0
14/03/2023
30.76
 32,000 31.07 31.07 30.12 0 0 0
13/03/2023
30.76
 31,700 30.60 30.92 30.60 0 0 0
10/03/2023
30.68
 34,100 30.56 30.76 30.56 0 0 0
09/03/2023
30.76
 61,800 30.64 30.88 30.64 0 0 0
08/03/2023
30.88
 43,900 30.88 30.92 30.60 0 0 0
07/03/2023
30.88
 11,500 30.40 31.19 30.40 0 0 0
06/03/2023
30.92
 38,900 31.07 31.07 30.64 0 0 0
03/03/2023
30.92
 33,200 31.23 31.23 30.92 0 0 0
02/03/2023
31.23
 118,000 30.72 31.27 30.56 0 0 0
01/03/2023
30.68
 22,500 30.20 30.68 30.20 0 0 0
28/02/2023
30.68
 15,800 31.23 31.23 30.40 0 0 0
27/02/2023
30.64
 74,000 30.52 30.76 30.20 0 0 0
24/02/2023
30.76
 44,100 30.32 30.76 30.04 0 0 0
23/02/2023
30.52
 40,100 30.20 30.56 30.12 0 0 0
22/02/2023
30.44
 50,800 30.80 30.92 30.12 0 0 0
21/02/2023
30.76
 38,600 30.76 30.88 30.12 0 0 0
20/02/2023
30.72
 115,600 29.65 30.76 29.65 0 0 0
17/02/2023
29.85
 26,700 29.33 29.89 29.33 0 0 0
16/02/2023
29.49
 32,000 29.41 29.73 29.29 0 0 0
15/02/2023
29.33
 70,200 28.93 29.53 28.74 0 0 0
14/02/2023
29.29
 24,400 28.54 29.29 28.54 0 0 0
13/02/2023
28.93
 26,300 28.93 28.93 28.30 0 0 0
10/02/2023
29.17
 39,300 29.49 29.73 29.17 0 0 0
09/02/2023
29.49
 22,000 29.49 29.96 29.33 0 0 0
08/02/2023
29.33
 40,000 29.25 29.33 28.97 0 0 0
07/02/2023
29.21
 45,400 28.81 29.33 28.81 0 0 0
06/02/2023
29.01
 42,600 29.17 29.17 28.14 0 0 0
03/02/2023
29.13
 37,400 29.41 29.89 28.93 0 0 0
02/02/2023
29.41
 46,300 29.33 29.41 28.81 0 0 0
01/02/2023
29.01
 33,600 29.61 29.65 28.70 0 0 0
31/01/2023
29.01
 76,000 28.54 29.17 28.46 0 0 0
30/01/2023
28.06
 27,600 27.43 28.06 27.43 0 0 0
27/01/2023
27.43
 29,400 27.19 27.67 27.19 0 0 0
19/01/2023
27.23
 33,400 27.23 27.47 27.23 0 0 0
18/01/2023
27.07
 30,400 27.19 27.27 26.87 0 0 0
17/01/2023
26.91
 37,100 26.20 26.91 25.76 0 0 0
16/01/2023
26.16
 18,300 26.56 26.56 26.16 0 0 0
13/01/2023
26.56
 34,500 26.79 26.83 26.56 0 0 0
12/01/2023
26.60
 17,300 27.15 27.15 26.60 0 0 0
11/01/2023
26.60
 68,600 26.63 26.83 26.36 0 0 0
10/01/2023
26.56
 34,900 26.32 26.83 25.92 0 0 0
09/01/2023
26.56
 76,700 27.03 27.03 26.16 0 0 0
06/01/2023
27.03
 39,800 27.35 27.71 27.03 0 0 0
05/01/2023
27.23
 192,700 26.12 27.51 25.80 0 0 0
04/01/2023
25.76
 21,700 25.13 25.76 25.13 0 0 0
03/01/2023
25.53
 19,200 25.01 25.53 25.01 0 0 0
30/12/2022
25.05
 50,500 25.05 25.37 24.97 0 0 0
29/12/2022
25.05
 29,800 24.81 25.05 24.81 0 0 0
28/12/2022
25.29
 60,900 25.37 25.37 24.85 0 0 0
27/12/2022
25.29
 58,300 24.57 25.29 24.57 0 0 0
26/12/2022
25.37
 24,000 25.37 25.37 24.97 0 0 0
23/12/2022
25.72
 39,100 24.73 26.16 24.73 0 0 0
22/12/2022
25.13
 13,900 25.76 25.76 24.69 0 0 0
21/12/2022
25.17
 30,800 24.65 25.33 24.57 0 0 0
20/12/2022
24.97
 43,600 25.13 25.17 24.57 0 0 0
19/12/2022
25.25
 69,700 25.37 25.84 25.21 0 0 0
16/12/2022
25.37
 34,600 25.29 25.53 25.21 0 0 0
15/12/2022
25.37
 19,100 25.76 25.76 25.21 0 0 0
14/12/2022
25.21
 41,100 25.49 25.53 25.13 0 0 0
13/12/2022
24.97
 78,700 24.97 25.21 24.73 0 0 0
12/12/2022
24.97
 71,200 25.29 26.24 24.97 0 0 0
09/12/2022
25.37
 28,000 25.68 25.68 24.65 0 0 0
08/12/2022
25.37
 267,500 24.57 25.53 24.57 0 0 0
07/12/2022
24.57
 107,400 24.18 25.05 24.18 0 0 0
06/12/2022
24.81
 80,900 25.37 25.53 24.65 0 0 0
05/12/2022
25.37
 145,900 25.01 25.53 25.01 0 0 0
02/12/2022
24.81
 39,700 24.18 25.09 23.86 0 0 0
01/12/2022
24.81
 107,900 24.57 26.00 24.57 0 0 0
30/11/2022
24.97
 58,700 25.13 25.29 24.42 0 0 0
29/11/2022
25.13
 102,700 26.08 26.08 23.86 0 0 0
28/11/2022
24.57
 87,800 23.07 24.73 23.07 0 0 0
25/11/2022
23.54
 41,200 22.99 23.78 22.67 0 0 0
24/11/2022
22.63
 51,700 22.59 22.83 22.31 0 0 0
23/11/2022
22.31
 21,400 22.91 22.99 22.28 0 0 0
22/11/2022
23.15
 79,500 22.91 23.38 22.87 0 0 0
21/11/2022
22.87
 54,700 22.00 22.87 22.00 0 0 0
18/11/2022
22.00
 200,600 22.51 22.51 21.72 0 0 0
17/11/2022
21.72
 94,200 21.32 21.72 21.09 0 0 0
16/11/2022
20.33
 170,300 18.23 20.33 18.15 0 0 0
15/11/2022
19.02
 565,300 20.57 20.57 19.02 0 0 0
14/11/2022
20.45
 207,500 20.65 21.72 20.29 0 0 0
11/11/2022
21.80
 129,900 23.19 23.19 21.80 0 0 0
10/11/2022
22.12
 527,800 23.54 23.54 22.12 0 0 0
09/11/2022
23.78
 209,200 22.51 23.82 22.51 0 0 0
08/11/2022
22.67
 167,500 22.04 23.38 22.04 0 0 0
07/11/2022
23.54
 392,000 25.33 25.33 23.54 0 0 0
04/11/2022
25.29
 219,200 26.08 26.32 24.73 0 0 0
03/11/2022
26.48
 119,600 26.75 27.11 26.40 0 0 0
02/11/2022
27.03
 157,000 27.55 27.55 26.79 0 0 0
01/11/2022
27.11
 147,800 27.74 27.98 27.11 0 0 0
31/10/2022
27.19
 169,900 28.46 28.46 26.79 0 0 0
28/10/2022
27.82
 127,300 27.94 28.54 27.74 0 0 0
27/10/2022
27.90
 114,600 27.27 27.98 27.27 0 0 0
26/10/2022
27.19
 69,100 28.38 28.38 27.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc