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)
25/10/2022
27.94
 180,500 26.95 28.22 26.95 0 0 0
24/10/2022
27.27
 180,900 27.74 28.22 26.87 0 0 0
21/10/2022
27.59
 244,000 28.22 28.66 26.67 0 0 0
20/10/2022
28.66
 124,400 28.22 28.78 28.22 0 0 0
19/10/2022
28.22
 104,600 28.42 28.78 27.82 0 0 0
18/10/2022
28.54
 257,900 28.30 29.09 28.14 0 0 0
17/10/2022
28.14
 195,300 27.35 28.14 26.83 0 0 0
14/10/2022
27.35
 219,300 27.27 27.98 27.23 0 0 0
13/10/2022
26.60
 120,300 27.07 27.07 26.32 0 0 0
12/10/2022
26.63
 169,200 25.88 27.23 25.88 0 0 0
11/10/2022
25.92
 206,700 26.95 26.95 25.84 0 0 0
10/10/2022
27.43
 205,300 25.84 27.47 25.80 0 0 0
07/10/2022
25.84
 438,000 27.35 27.51 25.80 0 0 0
06/10/2022
27.74
 293,800 28.74 29.33 27.67 0 0 0
05/10/2022
28.54
 151,400 28.10 28.66 27.51 0 0 0
04/10/2022
27.11
 305,500 28.70 28.70 26.87 0 0 0
03/10/2022
26.99
 293,600 29.09 29.09 26.99 0 0 0
30/09/2022
29.01
 365,000 27.74 29.65 27.03 0 0 0
29/09/2022
28.85
 647,800 31.31 31.99 28.85 0 0 0
28/09/2022
30.99
 616,500 33.29 33.29 30.99 0 0 0
27/09/2022
33.29
 312,500 32.42 33.77 31.71 0 0 0
26/09/2022
32.38
 573,700 33.97 34.09 32.38 0 0 0
23/09/2022
34.80
 423,600 36.19 36.19 34.68 0 0 0
22/09/2022
36.07
 324,000 34.09 36.07 33.77 0 0 0
21/09/2022
34.40
 301,400 34.09 34.88 34.09 0 0 0
20/09/2022
34.09
 452,600 35.00 35.28 33.29 0 0 0
19/09/2022
34.96
 469,200 36.46 36.98 34.48 0 0 0
16/09/2022
36.39
 594,300 35.00 37.02 35.00 0 0 0
15/09/2022
35.35
 395,100 35.35 35.67 34.72 0 0 0
14/09/2022
35.35
 548,700 35.20 36.46 35.04 0 0 0
13/09/2022
35.59
 491,300 34.48 36.07 34.48 0 0 0
12/09/2022
34.56
 402,800 35.28 35.28 34.36 0 0 0
09/09/2022
34.36
 939,000 32.58 34.36 32.50 0 0 0
08/09/2022
32.14
 338,800 31.67 32.50 30.92 0 0 0
07/09/2022
30.92
 405,600 32.10 32.66 30.92 0 0 0
06/09/2022
31.79
 324,400 31.31 33.14 31.31 0 0 0
05/09/2022
31.71
 246,100 32.03 32.03 31.51 0 0 0
31/08/2022
31.59
 471,800 30.88 32.18 30.88 0 0 0
30/08/2022
30.99
 214,100 30.92 31.79 30.88 0 0 0
29/08/2022
30.88
 299,800 30.12 30.88 29.92 0 0 0
26/08/2022
30.52
 88,200 30.88 30.88 30.44 0 0 0
25/08/2022
30.72
 174,400 30.84 31.07 30.36 0 0 0
24/08/2022
30.84
 157,100 30.84 31.03 30.60 0 0 0
23/08/2022
30.99
 151,500 30.60 31.55 30.52 0 0 0
22/08/2022
30.76
 154,000 30.12 30.92 30.12 0 0 0
19/08/2022
30.28
 152,600 30.32 30.84 30.20 0 0 0
18/08/2022
30.52
 168,600 30.76 30.84 30.32 0 0 0
17/08/2022
31.15
 196,800 31.99 31.99 31.07 0 0 0
16/08/2022
31.99
 290,500 31.07 32.50 31.07 0 0 0
15/08/2022
31.07
 216,300 30.56 31.19 30.36 0 0 0
12/08/2022
30.48
 225,600 30.44 30.48 29.73 0 0 0
11/08/2022
30.28
 272,700 30.56 30.92 30.28 0 0 0
10/08/2022
30.32
 227,600 30.88 30.99 30.32 0 0 0
09/08/2022
30.88
 162,200 31.71 31.71 30.76 0 0 0
08/08/2022
31.55
 190,000 31.27 31.63 31.11 0 0 0
05/08/2022
31.07
 127,600 30.36 31.31 30.36 0 0 0
04/08/2022
30.60
 206,800 31.51 31.51 30.60 0 0 0
03/08/2022
31.43
 84,400 31.31 31.71 31.31 0 0 0
02/08/2022
31.31
 131,600 30.20 31.31 30.20 0 0 0
01/08/2022
30.12
 287,300 30.12 31.15 29.81 0 0 0
29/07/2022
31.15
 173,300 31.71 31.87 31.15 0 0 0
28/07/2022
32.10
 232,100 33.14 33.25 32.10 0 0 0
27/07/2022
32.50
 236,200 31.31 32.50 30.99 0 0 0
26/07/2022
31.79
 549,800 34.09 35.12 31.79 0 0 0
25/07/2022
34.09
 171,600 33.69 35.67 33.69 0 0 0
22/07/2022
33.73
 120,700 34.76 34.76 33.45 0 0 0
21/07/2022
34.48
 140,300 35.51 35.51 33.69 0 0 0
20/07/2022
35.51
 229,800 34.48 36.11 34.48 0 0 0
19/07/2022
34.84
 170,500 34.05 35.59 34.05 0 0 0
18/07/2022
33.85
 234,800 33.93 34.68 33.57 0 0 0
15/07/2022
33.06
 220,200 30.92 33.06 30.20 0 0 0
14/07/2022
30.92
 48,600 30.36 31.39 30.28 0 0 0
13/07/2022
30.88
 190,300 31.59 31.79 30.72 0 0 0
12/07/2022
30.84
 133,600 29.33 30.92 28.93 0 0 0
11/07/2022
29.33
 147,300 30.72 32.10 29.33 0 0 0
08/07/2022
30.76
 86,300 30.52 30.76 29.89 0 0 0
07/07/2022
30.04
 133,600 28.93 30.12 28.93 0 0 0
06/07/2022
29.33
 150,400 29.49 31.63 29.21 0 0 0
05/07/2022
30.24
 672,300 32.14 32.14 30.24 0 0 0
04/07/2022
32.50
 248,300 34.84 34.84 32.50 0 0 0
01/07/2022
34.88
 164,600 34.17 35.59 33.37 0 0 0
30/06/2022
35.67
 209,800 36.39 36.39 34.88 0 0 0
29/06/2022
35.59
 126,200 36.23 36.23 34.24 0 0 0
28/06/2022
35.28
 278,400 34.72 36.58 34.09 0 0 0
27/06/2022
34.80
 176,000 34.88 35.28 33.29 0 0 0
24/06/2022
34.72
 186,900 34.48 34.80 32.94 0 0 0
23/06/2022
34.48
 277,100 32.66 35.28 31.47 0 0 0
22/06/2022
33.17
 491,100 35.59 35.59 33.17 0 0 0
21/06/2022
35.67
 897,900 36.07 36.46 34.52 0 0 0
20/06/2022
37.10
 578,200 37.02 38.05 35.67 0 0 0
17/06/2022
36.74
 316,700 35.35 36.74 35.08 0 0 0
16/06/2022
35.08
 1,016,200 33.69 35.08 32.82 0 0 0
15/06/2022
32.82
 144,500 32.58 33.29 31.79 0 0 0
14/06/2022
32.62
 207,500 32.18 33.37 31.55 0 0 0
13/06/2022
32.26
 249,900 30.12 32.90 30.12 0 0 0
10/06/2022
31.31
 367,800 33.10 34.88 31.31 0 0 0
09/06/2022
33.29
 259,600 32.10 33.29 31.83 0 0 0
08/06/2022
32.66
 371,300 32.90 33.69 32.10 0 0 0
07/06/2022
32.34
 389,500 30.92 32.82 30.84 0 0 0
06/06/2022
30.96
 801,200 29.49 31.03 29.01 0 0 0

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