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)
12/08/2021
19.23
 74,500 19.08 19.31 18.92 0 0 0
11/08/2021
19.08
 87,600 19.23 19.23 18.84 0 0 0
10/08/2021
19.08
 181,700 18.46 19.08 17.92 0 0 0
09/08/2021
17.85
 79,800 16.54 17.85 16.54 0 0 0
06/08/2021
16.88
 54,800 16.69 16.92 16.69 0 0 0
05/08/2021
16.69
 145,500 16.46 16.69 16.31 0 0 0
04/08/2021
16.46
 23,400 16.69 16.69 16.31 0 0 0
03/08/2021
16.69
 72,700 16.69 16.73 16.54 0 0 0
02/08/2021
16.69
 26,300 16.85 16.85 16.38 0 0 0
30/07/2021
16.38
 108,500 16.46 16.54 16.15 0 0 0
29/07/2021
16.00
 19,900 15.96 16.15 15.96 0 0 0
28/07/2021
15.96
 6,500 15.81 16.46 15.81 0 0 0
27/07/2021
16.08
 8,100 16.08 16.08 15.85 0 0 0
26/07/2021
16.08
 13,700 15.92 16.08 15.85 0 0 0
23/07/2021
15.85
 22,800 15.92 15.92 15.81 0 0 0
22/07/2021
15.77
 33,900 15.85 15.85 15.73 0 0 0
21/07/2021
15.69
 110,700 15.50 16.15 15.50 0 0 0
20/07/2021
16.15
 10,100 15.38 16.15 15.38 0 0 0
19/07/2021
15.58
 18,000 16.00 16.00 15.54 0 0 0
16/07/2021
16.08
 117,800 16.38 16.50 16.08 0 0 0
15/07/2021
16.15
 42,500 16.38 16.38 16.00 0 0 0
14/07/2021
16.15
 171,800 16.54 16.54 16.00 0 0 0
13/07/2021
16.11
 125,300 15.27 16.11 15.27 0 0 0
12/07/2021
15.11
 172,700 16.00 16.00 15.11 0 0 0
09/07/2021
16.00
 22,300 16.00 16.00 15.85 0 0 0
08/07/2021
16.00
 19,400 15.61 16.15 15.61 0 0 0
07/07/2021
15.77
 39,700 16.46 16.46 15.61 0 0 0
06/07/2021
15.46
 72,900 16.50 16.69 15.46 0 0 0
05/07/2021
16.54
 53,100 16.69 16.69 16.54 0 0 0
02/07/2021
16.77
 67,500 16.77 16.92 16.77 0 0 0
01/07/2021
16.77
 23,700 17.04 17.04 16.77 0 0 0
30/06/2021
16.92
 33,400 16.77 16.92 16.69 0 0 0
29/06/2021
16.81
 34,000 16.77 16.85 16.69 0 0 0
28/06/2021
16.69
 35,100 16.58 16.81 16.58 0 0 0
25/06/2021
16.58
 117,600 16.46 16.61 16.46 0 0 0
24/06/2021
16.46
 16,900 16.61 16.61 16.46 0 0 0
23/06/2021
16.61
 26,200 16.88 16.88 16.42 0 0 0
22/06/2021
16.61
 80,400 16.46 16.77 16.46 0 0 0
21/06/2021
16.31
 120,500 16.61 16.61 16.15 0 0 0
18/06/2021
16.61
 123,000 16.08 16.61 16.00 0 0 0
17/06/2021
16.00
 33,700 16.00 16.08 15.38 0 0 0
16/06/2021
16.00
 58,000 15.92 16.08 15.85 0 0 0
15/06/2021
15.85
 26,600 15.50 15.96 15.50 0 0 0
14/06/2021
15.85
 51,100 15.96 16.00 15.42 0 0 0
11/06/2021
15.42
 36,100 15.61 15.69 15.42 0 0 0
10/06/2021
15.38
 39,100 15.31 15.69 15.31 0 0 0
09/06/2021
15.31
 108,300 15.31 15.46 15.31 0 0 0
08/06/2021
15.31
 51,000 15.31 15.54 15.15 0 0 0
07/06/2021
15.31
 30,800 15.69 15.69 15.31 0 0 0
04/06/2021
15.42
 60,900 15.50 15.50 15.38 0 0 0
03/06/2021
15.46
 88,200 15.38 15.50 15.31 0 0 0
02/06/2021
15.38
 51,100 15.38 15.46 15.38 0 0 0
01/06/2021
15.38
 13,600 15.38 15.54 15.38 0 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 15.15 15.38 15.15 0 0 0
27/05/2021
15.27
 60,200 15.15 15.31 15.15 0 0 0
26/05/2021
15.08
 83,000 15.00 15.08 15.00 0 0 0
25/05/2021
15.00
 35,200 15.00 15.08 15.00 0 0 0
24/05/2021
15.00
 63,800 14.73 15.08 14.61 0 0 0
21/05/2021
14.92
 27,100 14.88 15.15 14.88 0 0 0
20/05/2021
14.96
 8,500 14.85 15.04 14.85 0 0 0
19/05/2021
15.00
 53,500 14.92 15.15 14.92 0 0 0
18/05/2021
15.04
 41,300 15.00 15.15 15.00 0 0 0
17/05/2021
15.15
 151,300 15.15 15.38 15.00 0 0 0
14/05/2021
15.15
 67,500 14.85 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 14.81 15.00 14.81 0 0 0
11/05/2021
14.85
 116,500 15.00 15.15 14.69 0 0 0
10/05/2021
15.15
 34,500 14.77 15.15 14.77 0 0 0
07/05/2021
15.15
 26,400 15.15 15.31 15.15 0 0 0
06/05/2021
15.38
 101,500 15.69 15.69 15.31 0 0 0
05/05/2021
15.31
 49,200 15.38 15.38 15.15 0 0 0
04/05/2021
15.38
 141,400 14.92 15.38 14.15 0 0 0
29/04/2021
14.92
 59,700 14.65 15.00 14.65 0 0 0
28/04/2021
14.81
 98,200 14.77 14.85 14.54 0 0 0
27/04/2021
14.81
 64,100 14.85 14.88 14.69 0 0 0
26/04/2021
14.69
 70,700 14.69 14.73 14.69 0 0 0
23/04/2021
14.69
 39,000 14.61 14.69 14.54 0 0 0
22/04/2021
14.69
 58,300 14.61 14.77 14.54 0 0 0
20/04/2021
14.77
 138,400 14.77 14.77 14.61 0 0 0
19/04/2021
14.77
 73,700 14.46 14.77 14.46 0 0 0
16/04/2021
14.54
 108,800 14.69 14.69 14.46 0 0 0
15/04/2021
14.69
 80,200 14.92 14.92 14.69 0 0 0
14/04/2021
14.92
 84,900 14.92 14.92 14.85 0 0 0
13/04/2021
14.92
 164,400 15.00 15.00 14.61 0 0 0
12/04/2021
15.04
 74,700 14.88 15.23 14.88 0 0 0
09/04/2021
14.88
 60,600 14.77 14.88 14.77 0 0 0
08/04/2021
14.77
 98,800 14.65 14.81 14.50 0 0 0
07/04/2021
14.73
 133,700 14.54 14.73 14.50 0 0 0
06/04/2021
14.58
 115,100 14.38 14.61 14.31 0 0 0
05/04/2021
14.31
 76,700 14.54 14.54 14.23 0 0 0
02/04/2021
14.58
 50,500 14.46 14.61 14.38 0 0 0
01/04/2021
14.46
 14,900 14.61 14.69 14.42 0 0 0
31/03/2021
14.54
 171,400 14.54 14.69 14.35 0 0 0
30/03/2021
14.50
 59,100 14.31 14.69 14.04 0 0 0
29/03/2021
14.35
 93,400 14.23 14.38 14.23 0 0 0
26/03/2021
14.23
 20,500 14.19 14.23 14.15 0 0 0
25/03/2021
14.42
 100,200 14.42 14.42 14.23 0 0 0
24/03/2021
14.42
 84,800 14.42 14.54 14.15 0 0 0
23/03/2021
14.42
 37,200 14.54 14.54 14.31 0 0 0

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