CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
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
(2026-08-19) 		-0.25 -0.60% 132,600 0 0
41
44.50
41.20
2 tháng
(2026-07-20) 		0.18 0.44% 280,700 0 0
40.92
44.50
41.20
3 tháng
(2026-06-22) 		0.08 0.20% 349,600 0 0
40.78
44.50
41.20
6 tháng
(2026-03-23) 		-0.25 -0.61% 738,700 0 0
39.31
44.50
41.20
12 tháng
(2025-09-23) 		-1.53 -3.58% 3,287,800 0 0
38.86
44.50
41.20
24 tháng
(2024-09-30) 		-1.65 -3.84% 8,889,500 0 0
36.42
47.73
41.20
36 tháng
(2023-10-04) 		5.20 14.45% 13,664,800 0 0
34.93
47.73
41.20
60 tháng
(2021-10-14) 		18.51 81.57% 70,996,100 -270,373 -12.9
19.02
47.73
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
31.79
 27,100 31.63 31.83 31.39 0 0 0
06/04/2023
31.79
 13,400 31.67 31.79 31.55 0 0 0
05/04/2023
31.67
 19,900 31.35 31.67 31.35 0 0 0
04/04/2023
31.47
 63,100 31.71 31.71 31.07 0 0 0
03/04/2023
31.35
 35,800 31.07 31.71 31.07 0 0 0
31/03/2023
31.07
 60,900 30.56 31.23 30.52 0 0 0
30/03/2023
30.32
 40,100 29.96 30.40 29.96 0 0 0
29/03/2023
30.12
 30,900 30.12 30.20 29.96 0 0 0
28/03/2023
30.12
 44,800 30.24 30.28 30.08 0 0 0
27/03/2023
30.20
 94,300 30.52 30.76 29.96 0 0 0
24/03/2023
30.12
 37,500 30.12 30.28 29.89 0 0 0
23/03/2023
30.12
 35,100 30.28 30.44 29.96 0 0 0
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
26/01/2023
32.66
 1,500 32.66 32.66 32.50 0 0 0
25/01/2023
32.66
 1,500 32.66 32.66 32.50 0 0 0
24/01/2023
32.66
 1,500 32.66 32.66 32.50 0 0 0
23/01/2023
32.66
 1,500 32.66 32.66 32.50 0 0 0
20/01/2023
32.66
 1,500 32.66 32.66 32.50 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 24.97 600 12,500 -0.4
29/12/2022
25.05
 29,800 25.29 25.29 24.81 600 2,400 -0.1
28/12/2022
25.29
 60,900 25.29 25.37 24.85 200 500 0.0
27/12/2022
25.29
 58,300 25.37 25.37 24.57 0 900 0.0
26/12/2022
25.37
 24,000 25.72 25.72 24.97 400 800 0.0
23/12/2022
25.72
 39,100 25.13 26.16 24.73 300 600 0.0
22/12/2022
25.13
 13,900 25.17 25.76 24.69 300 2,800 -0.1
21/12/2022
25.17
 30,800 24.97 25.33 24.57 300 500 0.0
20/12/2022
24.97
 43,600 25.25 25.25 24.57 400 8,200 -0.2
19/12/2022
25.25
 69,700 25.37 25.84 25.21 1,100 2,000 0.0
16/12/2022
25.37
 34,600 25.37 25.53 25.21 900 0 0.0
15/12/2022
25.37
 19,100 25.21 25.76 25.21 500 2,500 -0.1
14/12/2022
25.21
 41,100 24.97 25.53 25.13 1,500 0 0.0
13/12/2022
24.97
 78,700 24.97 25.21 24.73 2,500 41,100 -1.2
12/12/2022
24.97
 71,200 25.37 26.24 24.97 600 700 0.0
09/12/2022
25.37
 28,000 25.37 25.68 24.65 0 700 0.0
08/12/2022
25.37
 267,500 24.57 25.53 24.57 200 3,305 -0.1
07/12/2022
24.57
 107,400 24.81 25.05 24.18 2,000 2,400 0.0
06/12/2022
24.81
 80,900 25.37 25.53 24.65 1,700 3,500 -0.1
05/12/2022
25.37
 145,900 24.81 25.53 25.01 3,100 1,007 0.1
02/12/2022
24.81
 39,700 24.81 25.09 23.86 900 1,100 0.0
01/12/2022
24.81
 107,900 24.97 26.00 24.57 2,300 4,905 -0.1
30/11/2022
24.97
 58,700 25.13 25.29 24.42 0 4,300 -0.1
29/11/2022
25.13
 102,700 24.57 26.08 23.86 2,300 8,000 -0.2
28/11/2022
24.57
 87,800 23.54 24.73 23.07 4,200 5,000 0.0
25/11/2022
23.54
 41,200 22.63 23.78 22.67 200 1,800 0.0
24/11/2022
22.63
 51,700 22.31 22.83 22.31 1,500 2,700 0.0
23/11/2022
22.31
 21,400 23.15 23.15 22.28 3,400 800 0.1
22/11/2022
23.15
 79,500 22.87 23.38 22.87 37 5,000 -0.1
21/11/2022
22.87
 54,700 22.00 22.87 22.00 3,000 12,300 -0.3
18/11/2022
22.00
 200,600 21.72 22.51 21.72 2,300 14,300 -0.3

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