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)
27/01/2022
21.77
 85,400 21.54 21.84 21.54 0 14,900 -0.4
26/01/2022
21.54
 84,600 21.38 21.84 21.38 0 0 0
25/01/2022
21.38
 30,700 22.08 22.08 21.38 700 600 0.0
24/01/2022
22.08
 16,500 22.23 22.23 21.08 0 500 0.0
21/01/2022
22.23
 11,000 21.38 22.23 21.27 0 1,000 0.0
20/01/2022
21.38
 77,200 21.38 21.38 21.23 0 4,100 -0.1
19/01/2022
21.38
 42,700 21.38 21.50 21.15 0 6,600 -0.2
18/01/2022
21.38
 38,300 21.61 21.61 20.96 0 1,300 0.0
17/01/2022
21.61
 8,000 21.84 22.08 20.77 0 1,800 -0.1
14/01/2022
21.84
 14,200 21.92 22.11 21.81 1,500 300 0.0
13/01/2022
21.92
 14,600 22.08 22.08 21.84 0 800 0.0
12/01/2022
22.08
 17,800 22.08 22.08 21.84 0 500 0.0
11/01/2022
22.08
 32,900 22.00 22.15 21.84 0 7,200 -0.2
10/01/2022
22.00
 24,200 22.15 22.15 22.00 500 0 0.0
07/01/2022
22.15
 44,200 22.19 22.31 21.92 15,900 200 0.5
06/01/2022
22.19
 13,600 22.15 22.19 22.08 400 0 0.0
05/01/2022
22.15
 13,800 22.15 22.46 22.08 1,300 0 0.0
04/01/2022
22.15
 39,000 22.08 22.19 22.08 2,100 0 0.1
31/12/2021
22.08
 7,700 22.15 22.15 22.04 400 0 0.0
30/12/2021
22.15
 39,900 22.15 22.15 21.92 900 0 0.0
29/12/2021
22.15
 19,500 22.00 22.15 21.92 100 0 0.0
28/12/2021
22.00
 65,000 22.04 22.15 21.92 1,800 0 0.1
27/12/2021
22.04
 33,400 22.08 22.15 21.92 0 11,000 -0.3
24/12/2021
22.08
 25,700 22.11 22.15 21.92 0 0 0
23/12/2021
22.11
 93,800 22.11 22.19 21.92 1,000 15,200 -0.4
22/12/2021
22.11
 48,100 22.08 22.23 22.00 100 0 0.0
21/12/2021
22.08
 58,700 22.08 22.11 21.92 0 16,900 -0.5
20/12/2021
22.08
 41,500 22.15 22.19 21.92 0 100 0.0
17/12/2021
22.15
 32,200 22.04 22.19 21.88 1,000 0 0.0
16/12/2021
22.04
 13,100 22.23 22.23 21.77 3,300 2,700 0.0
15/12/2021
22.23
 33,700 22.19 22.31 22.11 0 500 0.0
14/12/2021
22.19
 16,600 22.19 22.31 22.15 0 0 0
13/12/2021
22.19
 19,600 21.92 22.19 21.92 2,000 0 0.1
10/12/2021
21.92
 35,700 21.69 22.00 21.69 1,000 100 0.0
09/12/2021
21.69
 6,200 21.84 22.00 21.69 0 300 0.0
08/12/2021
21.84
 20,800 21.46 21.92 21.46 1,000 0 0.0
07/12/2021
21.46
 15,900 21.38 21.54 21.23 100 1,500 0.0
06/12/2021
21.38
 91,600 21.96 21.96 20.54 1,200 20,300 -0.5
03/12/2021
21.96
 27,600 22.08 22.08 21.88 0 1,300 0.0
02/12/2021
22.08
 54,900 22.00 22.08 21.88 0 28,800 -0.8
01/12/2021
22.00
 25,100 22.00 22.46 21.96 100 3,400 -0.1
30/11/2021
22.00
 29,700 22.00 22.61 22.00 600 3,800 -0.1
29/11/2021
22.00
 85,900 22.19 22.19 21.23 200 2,200 0
26/11/2021
22.19
 31,900 22.42 22.42 22.15 2,000 7,100 -0.1
25/11/2021
22.42
 65,400 22.31 22.65 22.15 0 12,500 -0.4
24/11/2021
22.31
 72,400 22.31 22.46 22.15 1,600 27,500 -0.7
23/11/2021
22.31
 88,100 22.08 22.65 22.00 900 11,200 -0.3
22/11/2021
22.08
 134,100 22.69 22.69 21.96 7,000 36,400 -0.9
19/11/2021
22.69
 128,600 23.00 23.38 22.69 600 5,700 -0.2
18/11/2021
23.00
 89,200 23.23 23.23 22.84 1,900 20,000 -0.5
17/11/2021
23.23
 94,300 23.15 23.38 23.08 1,100 23,800 -0.7
16/11/2021
23.15
 151,300 23.04 23.15 22.88 31,400 1,200 0.9
15/11/2021
23.04
 167,900 23.04 23.15 22.92 22,100 5,000 0.5
12/11/2021
23.04
 63,200 23.08 23.15 22.88 12,400 700 0.4
11/11/2021
23.08
 95,300 23.00 23.34 23.00 14,700 6,600 0.2
10/11/2021
23.00
 109,500 23.23 23.23 22.92 25,700 0 0.8
09/11/2021
23.23
 92,400 23.08 23.42 23.08 2,900 1,100 0.1
08/11/2021
23.08
 129,800 22.92 23.27 22.92 58,000 800 1.7
05/11/2021
22.92
 71,300 23.00 23.46 22.77 400 1,500 0.0
04/11/2021
23.00
 95,200 22.61 23.42 22.46 43,800 3,800 0.7
03/11/2021
22.61
 211,900 23.00 23.08 22.54 500 8,400 -0.2
02/11/2021
23.00
 289,300 23.69 23.69 22.92 13,700 0 0.4
01/11/2021
23.69
 208,600 24.54 24.54 23.46 7,500 34,300 -0.8
29/10/2021
24.54
 244,800 24.69 24.69 24.15 15,600 300 0.5
28/10/2021
24.69
 631,200 23.23 24.77 22.69 10,600 4,000 0.2
27/10/2021
23.23
 188,600 23.00 23.54 22.84 4,000 3,000 0.0
26/10/2021
23.00
 35,000 23.15 23.38 22.69 1,000 2,200 0.0
25/10/2021
23.15
 73,900 23.08 23.46 22.84 700 900 0.0
22/10/2021
23.08
 58,800 22.69 23.08 22.46 3,700 0 0.1
21/10/2021
22.69
 43,700 22.84 23.38 22.46 4,000 100 0.1
20/10/2021
22.84
 82,500 23.11 23.11 22.77 2,100 300 0.1
19/10/2021
23.11
 102,500 23.19 23.46 22.77 2,900 0 0.1
18/10/2021
23.19
 116,500 23.58 24.23 22.69 3,300 3,400 0.0
15/10/2021
23.58
 195,700 22.69 23.69 22.73 2,000 0 0.1
14/10/2021
22.69
 62,200 22.54 23.08 22.42 3,000 10,500 -0.2
13/10/2021
22.54
 118,000 22.96 23.11 22.38 2,100 200 0.1
12/10/2021
22.96
 92,400 23.46 23.54 22.96 8,700 9,300 0.0
11/10/2021
23.46
 86,800 22.81 23.50 22.84 700 5,000 0
08/10/2021
22.81
 90,400 23.19 23.38 22.54 0 0 0
07/10/2021
23.19
 152,700 23.61 23.61 23.08 700 4,500 -0.1
06/10/2021
23.61
 122,200 23.38 23.69 23.34 1,600 800 0.0
05/10/2021
23.38
 219,600 22.69 24.23 22.77 2,400 14,600 -0.4
04/10/2021
22.69
 386,200 21.23 22.69 21.15 0 20,900 -0.6
01/10/2021
21.23
 50,400 21.31 21.31 20.92 540,490 539,790 0.0
30/09/2021
21.31
 54,700 21.00 21.46 20.92 5,400 2,500 0.1
29/09/2021
21.00
 31,400 21.00 21.38 20.77 700 0 0.0
28/09/2021
21.00
 68,900 20.92 21.38 20.77 400 0 0.0
27/09/2021
20.92
 30,400 21.54 21.54 20.88 300 0 0.0
24/09/2021
21.54
 46,200 21.61 21.77 21.23 2,100 0 0.1
23/09/2021
21.61
 122,700 21.23 21.92 20.96 0 0 0
22/09/2021
21.23
 68,200 21.27 21.46 20.81 300 1,000 0.0
21/09/2021
21.27
 144,700 21.54 21.54 20.84 100 14,600 -0.4
20/09/2021
21.54
 85,100 21.69 22.31 21.54 0 9,500 -0.3
17/09/2021
21.69
 132,200 21.34 22.31 21.31 500 3,000 -0.1
16/09/2021
21.34
 44,700 21.31 22.08 21.31 1,700 0 0.0
15/09/2021
21.31
 87,000 21.27 21.31 20.77 1,700 0 0.0
14/09/2021
21.27
 34,100 21.54 21.54 21.23 800 1,500 0.0
13/09/2021
21.54
 40,700 21.77 21.92 21.46 2,200 500 0.0
10/09/2021
21.77
 56,000 21.69 22.00 21.54 900 0 0.0
09/09/2021
21.69
 63,900 21.31 21.77 21.08 400 0 0.0

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