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)
17/11/2022
21.72
 94,200 20.33 21.72 21.09 5,100 9,300 -0.1
16/11/2022
20.33
 170,300 19.02 20.33 18.15 39,500 0 1.0
15/11/2022
19.02
 565,300 20.45 20.57 19.02 21,600 0 0.5
14/11/2022
20.45
 207,500 21.80 21.80 20.29 42,705 0 1.1
11/11/2022
21.80
 129,900 22.12 23.19 21.80 12,400 2,500 0.3
10/11/2022
22.12
 527,800 23.78 23.78 22.12 2,000 5,800 -0.1
09/11/2022
23.78
 209,200 22.67 23.82 22.51 3,900 1,000 0.1
08/11/2022
22.67
 167,500 23.54 23.54 22.04 19,600 2,200 0.5
07/11/2022
23.54
 392,000 25.29 25.33 23.54 12,100 17,200 -0.2
04/11/2022
25.29
 219,200 26.48 26.48 24.73 47,700 4,800 1.4
03/11/2022
26.48
 119,600 27.03 27.11 26.40 100 6,500 -0.2
02/11/2022
27.03
 157,000 27.11 27.55 26.79 5,300 9,000 -0.1
01/11/2022
27.11
 147,800 27.19 27.98 27.11 0 8,100 -0.3
31/10/2022
27.19
 169,900 27.82 28.46 26.79 3,700 11,900 -0.3
28/10/2022
27.82
 127,300 27.90 28.54 27.74 1,200 3,200 -0.1
27/10/2022
27.90
 114,600 27.19 27.98 27.27 0 2,900 -0.1
26/10/2022
27.19
 69,100 27.94 28.38 27.19 0 13,300 -0.5
25/10/2022
27.94
 180,500 27.27 28.22 26.95 1,100 10,100 -0.3
24/10/2022
27.27
 180,900 27.59 28.22 26.87 3,700 6,000 -0.1
21/10/2022
27.59
 244,000 28.66 28.66 26.67 3,000 7,500 -0.2
20/10/2022
28.66
 124,400 28.22 28.78 28.22 0 6,500 -0.2
19/10/2022
28.22
 104,600 28.54 28.78 27.82 5,400 16,100 -0.4
18/10/2022
28.54
 257,900 28.14 29.09 28.14 400 15,200 -0.5
17/10/2022
28.14
 195,300 27.35 28.14 26.83 1,300 8,800 -0.3
14/10/2022
27.35
 219,300 26.60 27.98 27.23 1,870 3,800 -0.1
13/10/2022
26.60
 120,300 26.63 27.07 26.32 2,200 5,800 -0.1
12/10/2022
26.63
 169,200 25.92 27.23 25.88 9,000 2,000 0.2
11/10/2022
25.92
 206,700 27.43 27.43 25.84 2,000 7,651 -0.2
10/10/2022
27.43
 205,300 25.84 27.47 25.80 12,200 3,000 0.3
07/10/2022
25.84
 438,000 27.74 27.74 25.80 14,800 12,700 0.1
06/10/2022
27.74
 293,800 28.54 29.33 27.67 300 15,800 -0.5
05/10/2022
28.54
 151,400 27.11 28.66 27.51 7,500 0 0.3
04/10/2022
27.11
 305,500 26.99 28.70 26.87 14,500 5,600 0.3
03/10/2022
26.99
 293,600 29.01 29.09 26.99 3,500 13,700 -0.3
30/09/2022
29.01
 365,000 28.85 29.65 27.03 57,700 11,300 1.7
29/09/2022
28.85
 647,800 30.99 31.99 28.85 8,800 13,100 -0.2
28/09/2022
30.99
 616,500 33.29 33.29 30.99 5,000 17,100 -0.5
27/09/2022
33.29
 312,500 32.38 33.77 31.71 1,700 16,300 -0.6
26/09/2022
32.38
 573,700 34.80 34.80 32.38 3,400 6,300 -0.1
23/09/2022
34.80
 423,600 36.07 36.19 34.68 100 23,200 -1.0
22/09/2022
36.07
 324,000 34.40 36.07 33.77 4,300 2,700 0.1
21/09/2022
34.40
 301,400 34.09 34.88 34.09 14,400 0 0.6
20/09/2022
34.09
 452,600 34.96 35.28 33.29 22,300 700 0.9
19/09/2022
34.96
 469,200 36.39 36.98 34.48 10,700 3,800 0.3
16/09/2022
36.39
 594,300 35.35 37.02 35.00 18,100 300 0.8
15/09/2022
35.35
 395,100 35.35 35.67 34.72 6,000 1,100 -0.5
14/09/2022
35.35
 548,700 35.59 36.46 35.04 22,900 34,905 0.1
13/09/2022
35.59
 491,300 34.56 36.07 34.48 10,000 6,400 0.1
12/09/2022
34.56
 402,800 34.36 35.28 34.36 0 4,712 -0.2
09/09/2022
34.36
 939,000 32.14 34.36 32.50 5,000 9,100 -0.2
08/09/2022
32.14
 338,800 30.92 32.50 30.92 20,000 900 0.8
07/09/2022
30.92
 405,600 31.79 32.66 30.92 9,200 0 0.4
06/09/2022
31.79
 324,400 31.71 33.14 31.31 0 29,900 -1.2
05/09/2022
31.71
 246,100 31.59 32.03 31.51 11,000 3,000 0.3
31/08/2022
31.59
 471,800 30.99 32.18 30.88 1,300 1,100 0.0
30/08/2022
30.99
 214,100 30.88 31.79 30.88 1,800 1,500 0.0
29/08/2022
30.88
 299,800 30.52 30.88 29.92 4,300 100 0.2
26/08/2022
30.52
 88,200 30.72 30.88 30.44 5,200 15,000 -0.4
25/08/2022
30.72
 174,400 30.84 31.07 30.36 1,700 0 0.1
24/08/2022
30.84
 157,100 30.99 31.03 30.60 100 500 0.0
23/08/2022
30.99
 151,500 30.76 31.55 30.52 1,200 4,400 -0.1
22/08/2022
30.76
 154,000 30.28 30.92 30.12 300 500 0.0
19/08/2022
30.28
 152,600 30.52 30.84 30.20 0 2,400 -0.1
18/08/2022
30.52
 168,600 31.15 31.15 30.32 100 57,500 -2.2
17/08/2022
31.15
 196,800 31.99 31.99 31.07 200 24,400 -1.0
16/08/2022
31.99
 290,500 31.07 32.50 31.07 18,100 0 0.7
15/08/2022
31.07
 216,300 30.48 31.19 30.36 0 0 -1.5
12/08/2022
30.48
 225,600 30.28 30.48 29.73 1,100 40,000 -1.5
11/08/2022
30.28
 272,700 30.32 30.92 30.28 0 30,100 -1.1
10/08/2022
30.32
 227,600 30.88 30.99 30.32 0 40,000 -1.5
09/08/2022
30.88
 162,200 31.55 31.71 30.76 0 600 0.0
08/08/2022
31.55
 190,000 31.07 31.63 31.11 15,000 3,600 0.5
05/08/2022
31.07
 127,600 30.60 31.31 30.36 100 32,800 -1.3
04/08/2022
30.60
 206,800 31.43 31.51 30.60 800 9,900 -0.4
03/08/2022
31.43
 84,400 31.31 31.71 31.31 1,400 2,100 0.0
02/08/2022
31.31
 131,600 30.12 31.31 30.20 3,200 34,200 -1.2
01/08/2022
30.12
 287,300 31.15 31.15 29.81 3,200 600 0.1
29/07/2022
31.15
 173,300 32.10 32.10 31.15 600 500 0.0
28/07/2022
32.10
 232,100 32.50 33.25 32.10 10,000 1,300 0.4
27/07/2022
32.50
 236,200 31.79 32.50 30.99 8,000 5,000 0.1
26/07/2022
31.79
 549,800 34.09 35.12 31.79 700 0 0.0
25/07/2022
34.09
 171,600 33.73 35.67 33.69 0 900 0.0
22/07/2022
33.73
 120,700 34.48 34.76 33.45 2,500 15,400 0.0
21/07/2022
34.48
 140,300 35.51 35.51 33.69 0 900 0.0
20/07/2022
35.51
 229,800 34.84 36.11 34.48 21,400 0 1.0
19/07/2022
34.84
 170,500 33.85 35.59 34.05 100 3,600 -0.2
18/07/2022
33.85
 234,800 33.06 34.68 33.57 1,600 12,000 -0.4
15/07/2022
33.06
 220,200 30.92 33.06 30.20 0 7,700 -0.3
14/07/2022
30.92
 48,600 30.88 31.39 30.28 2,500 2,300 0.0
13/07/2022
30.88
 190,300 30.84 31.79 30.72 400 8,900 -0.3
12/07/2022
30.84
 133,600 29.33 30.92 28.93 300 4,600 -0.2
11/07/2022
29.33
 147,300 30.76 32.10 29.33 900 9,200 -0.3
08/07/2022
30.76
 86,300 30.04 30.76 29.89 0 1,500 -0.3
07/07/2022
30.04
 133,600 29.33 30.12 28.93 15,600 6,600 0.3
06/07/2022
29.33
 150,400 30.24 31.63 29.21 26,600 100 1.0
05/07/2022
30.24
 672,300 32.50 32.50 30.24 7,600 2,000 0.2
04/07/2022
32.50
 248,300 34.88 34.88 32.50 400 0 0.0
01/07/2022
34.88
 164,600 35.67 35.67 33.37 2,500 7,100 -0.2
30/06/2022
35.67
 209,800 35.59 36.39 34.88 300 2,200 -0.1
29/06/2022
35.59
 126,200 35.28 36.23 34.24 900 2,800 -0.1

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