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)
08/09/2021
21.31
 70,600 21.27 22.08 21.08 300 0 0.0
07/09/2021
21.27
 89,800 22.31 22.31 20.77 4,600 1,800 0.1
06/09/2021
22.31
 139,300 22.69 22.69 21.84 10,600 1,100 0.3
01/09/2021
22.69
 199,200 21.23 22.69 21.31 7,100 100 0.2
31/08/2021
21.23
 70,300 21.54 21.54 21.15 0 0 0
30/08/2021
21.54
 79,700 21.61 21.77 21.15 140,861 139,161 0.0
27/08/2021
21.61
 138,800 21.15 21.92 20.77 0 0 0
26/08/2021
21.15
 69,600 21.31 21.54 21.08 0 100 0.0
25/08/2021
21.31
 43,400 20.84 21.46 20.77 0 0 0
24/08/2021
20.84
 163,400 20.46 21.38 20.50 0 3,200 -0.1
23/08/2021
20.46
 141,200 20.42 21.23 19.65 500 0 0.0
20/08/2021
20.42
 203,100 21.92 21.92 20.42 0 5,000 -0.1
19/08/2021
21.92
 150,300 22.34 23.23 21.15 100 11,000 -0.3
18/08/2021
22.34
 435,800 20.88 22.34 21.69 600 6,200 -0.2
17/08/2021
20.88
 310,500 19.54 20.88 20.19 100 15,600 -0.4
16/08/2021
19.54
 52,000 18.96 19.54 18.92 0 0 0
13/08/2021
18.96
 30,900 19.23 19.23 18.81 1,500 0 0
12/08/2021
19.23
 74,500 19.08 19.31 18.92 400 0 0.0
11/08/2021
19.08
 87,600 19.08 19.23 18.84 0 3,600 -0.1
10/08/2021
19.08
 181,700 17.85 19.08 17.92 8,600 5,000 0.1
09/08/2021
17.85
 79,800 16.88 17.85 16.54 0 0 0
06/08/2021
16.88
 54,800 16.69 16.92 16.69 0 3,700 -0.1
05/08/2021
16.69
 145,500 16.46 16.69 16.31 0 75,600 -1.6
04/08/2021
16.46
 24,700 16.69 16.69 16.31 0 0 0
03/08/2021
16.69
 72,700 16.69 16.73 16.54 6,000 6,000 0
02/08/2021
16.69
 26,300 16.38 16.85 16.38 5,000 0 0.1
30/07/2021
16.38
 108,500 16.00 16.54 16.15 0 54,000 -1.2
29/07/2021
16.00
 19,900 15.96 16.15 15.96 0 1,200 0.0
28/07/2021
15.96
 6,500 16.08 16.46 15.81 0 0 0
27/07/2021
16.08
 8,100 16.08 16.08 15.85 200 0 0.0
26/07/2021
16.08
 13,700 15.85 16.08 15.85 1,900 0 0.0
23/07/2021
15.85
 22,800 15.77 15.92 15.81 700 0 0.0
22/07/2021
15.77
 33,900 15.69 15.85 15.73 14,000 0 0.3
21/07/2021
15.69
 110,700 16.15 16.15 15.50 0 76,100 -1.6
20/07/2021
16.15
 10,100 15.58 16.15 15.38 0 100 0.0
19/07/2021
15.58
 18,000 16.08 16.08 15.54 0 5,000 -0.1
16/07/2021
16.08
 117,800 16.15 16.50 16.08 44,300 5,000 0.8
15/07/2021
16.15
 42,500 16.15 16.38 16.00 500 4,000 -0.1
14/07/2021
16.15
 171,800 16.11 16.54 16.00 100 0 0.0
13/07/2021
16.11
 125,300 15.11 16.11 15.27 0 9,300 -0.2
12/07/2021
15.11
 172,700 16.00 16.00 15.11 9,500 19,800 -0.2
09/07/2021
16.00
 22,300 16.00 16.00 15.85 300 2,000 0.0
08/07/2021
16.00
 19,400 15.77 16.15 15.61 5,400 0 0.1
07/07/2021
15.77
 39,700 15.46 16.46 15.61 0 4,000 -0.1
06/07/2021
15.46
 72,900 16.54 16.69 15.46 0 0 0
05/07/2021
16.54
 53,100 16.77 16.77 16.54 17,100 0 0
02/07/2021
16.77
 67,500 16.77 16.92 16.77 37,900 5,000 0.7
01/07/2021
16.77
 23,700 16.92 17.04 16.77 2,000 0 0.0
30/06/2021
16.92
 33,400 16.81 16.92 16.69 24,500 0 0.5
29/06/2021
16.81
 34,000 16.69 16.85 16.69 4,200 0 0.1
28/06/2021
16.69
 35,100 16.58 16.81 16.58 4,500 0 0.1
25/06/2021
16.58
 117,600 16.46 16.61 16.46 77,700 0 1.7
24/06/2021
16.46
 16,900 16.61 16.61 16.46 7,400 0 0.2
23/06/2021
16.61
 26,200 16.61 16.88 16.42 5,600 0 0.1
22/06/2021
16.61
 80,400 16.31 16.77 16.46 50,500 0 1.1
21/06/2021
16.31
 120,500 16.61 16.61 16.15 86,000 3,500 1.8
18/06/2021
16.61
 123,000 16.00 16.61 16.00 77,400 0 1.6
17/06/2021
16.00
 33,700 16.00 16.08 15.38 6,500 3,000 0.1
16/06/2021
16.00
 58,000 15.85 16.08 15.85 19,000 506,800 -9.7
15/06/2021
15.85
 26,600 15.85 15.96 15.50 2,000 0 0.0
14/06/2021
15.85
 51,100 15.42 16.00 15.42 15,600 0 0.3
11/06/2021
15.42
 36,100 15.38 15.69 15.42 0 0 0
10/06/2021
15.38
 39,100 15.31 15.69 15.31 0 10,000 -0.2
09/06/2021
15.31
 108,300 15.31 15.46 15.31 0 64,600 -1.3
08/06/2021
15.31
 51,000 15.31 15.54 15.15 0 6,100 -0.1
07/06/2021
15.31
 30,800 15.42 15.69 15.31 6,000 3,000 0.1
04/06/2021
15.42
 60,900 15.46 15.50 15.38 8,500 7,400 0.0
03/06/2021
15.46
 88,200 15.38 15.50 15.31 0 18,500 -0.4
02/06/2021
15.38
 51,100 15.38 15.46 15.38 0 10,000 -0.2
01/06/2021
15.38
 13,600 15.38 15.54 15.38 0 700 0.0
31/05/2021
15.38
 40,400 15.27 15.38 15.27 0 0 0
28/05/2021
15.27
 37,900 15.27 15.38 15.15 0 3,500 -0.1
27/05/2021
15.27
 60,200 15.08 15.31 15.15 0 0 0
26/05/2021
15.08
 83,000 15.00 15.08 15.00 0 9,000 -0.2
25/05/2021
15.00
 35,200 15.00 15.08 15.00 0 10,000 -0.2
24/05/2021
15.00
 63,800 14.92 15.08 14.61 0 11,400 -0.2
21/05/2021
14.92
 27,100 14.96 15.15 14.88 0 9,100 -0.2
20/05/2021
14.96
 8,500 15.00 15.04 14.85 0 5,400 -0.1
19/05/2021
15.00
 53,500 15.04 15.15 14.92 0 13,600 -0.3
18/05/2021
15.04
 41,300 15.15 15.15 15.00 0 10,200 -0.2
17/05/2021
15.15
 151,300 15.15 15.38 15.00 0 1,000 0.0
14/05/2021
15.15
 67,500 14.81 15.23 14.85 0 0 0
13/05/2021
14.81
 40,700 14.85 14.88 14.81 0 0 0
12/05/2021
14.85
 32,200 14.85 15.00 14.81 0 0 0
11/05/2021
14.85
 116,500 15.15 15.15 14.69 0 0 0
10/05/2021
15.15
 34,500 15.15 15.15 14.77 0 0 0
07/05/2021
15.15
 26,400 15.38 15.38 15.15 0 0 0
06/05/2021
15.38
 101,500 15.31 15.69 15.31 0 0 0
05/05/2021
15.31
 49,200 15.38 15.38 15.15 0 1,400 0.0
04/05/2021
15.38
 141,400 14.92 15.38 14.15 0 21,500 -0.4
29/04/2021
14.92
 59,700 14.81 15.00 14.65 0 1,800 0.0
28/04/2021
14.81
 98,200 14.81 14.85 14.54 0 0 0
27/04/2021
14.81
 64,100 14.69 14.88 14.69 0 1,200 0.0
26/04/2021
14.69
 70,700 14.69 14.73 14.69 0 600 0.0
23/04/2021
14.69
 39,000 14.69 14.69 14.54 0 0 0
22/04/2021
14.69
 58,300 14.77 14.77 14.54 0 1,000 0.0
20/04/2021
14.77
 138,400 14.77 14.77 14.61 3,100 0 0.1
19/04/2021
14.77
 73,700 14.54 14.77 14.46 0 4,600 -0.1
16/04/2021
14.54
 108,800 14.69 14.69 14.46 0 3,200 -0.1
15/04/2021
14.69
 80,200 14.92 14.92 14.69 0 0 0

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