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)
14/04/2021
14.92
 84,900 14.92 14.92 14.85 0 0 0
13/04/2021
14.92
 164,400 15.04 15.04 14.61 0 0 0
12/04/2021
15.04
 74,700 14.88 15.23 14.88 100 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 14.73 14.81 14.50 3,400 0 0.1
07/04/2021
14.73
 133,700 14.58 14.73 14.50 0 0 0
06/04/2021
14.58
 115,100 14.31 14.61 14.31 1,200 0 0.0
05/04/2021
14.31
 76,700 14.58 14.58 14.23 100 0 0.0
02/04/2021
14.58
 50,500 14.46 14.61 14.38 21,500 0 0.4
01/04/2021
14.46
 14,900 14.54 14.69 14.42 700 0 0.0
31/03/2021
14.54
 171,400 14.50 14.69 14.35 34,900 0 0.7
30/03/2021
14.50
 59,100 14.35 14.69 14.04 0 0 0
29/03/2021
14.35
 93,400 14.23 14.38 14.23 19,900 100 0.4
26/03/2021
14.23
 20,500 14.42 14.42 14.15 0 5,900 -0.1
25/03/2021
14.42
 100,200 14.42 14.42 14.23 0 1,500 0.0
24/03/2021
14.42
 84,800 14.42 14.54 14.15 0 2,000 0.0
23/03/2021
14.42
 37,200 14.54 14.54 14.31 0 0 0
22/03/2021
14.54
 21,200 14.46 14.54 14.46 0 4,500 -0.1
19/03/2021
14.46
 24,800 14.46 14.46 13.69 0 0 0
18/03/2021
14.46
 62,400 14.54 14.54 14.08 0 0 0
17/03/2021
14.54
 25,500 14.46 14.69 14.46 0 0 0
16/03/2021
14.46
 62,400 14.69 14.81 14.38 0 900 0.0
15/03/2021
14.69
 54,800 14.69 14.77 14.69 0 0 0
12/03/2021
14.69
 189,000 14.69 15.00 14.61 0 300 0.0
11/03/2021
14.69
 148,700 13.92 14.77 13.92 500 0 0.0
10/03/2021
13.92
 47,600 13.85 13.92 12.88 0 4,700 -0.1
09/03/2021
13.85
 57,700 13.69 13.92 13.69 0 0 0
08/03/2021
13.69
 37,000 13.61 13.77 13.61 0 0 0
05/03/2021
13.61
 60,700 13.61 13.77 13.61 0 7,000 -0.1
04/03/2021
13.61
 16,500 13.61 13.77 13.61 0 0 0
03/03/2021
13.61
 26,300 13.69 13.85 13.61 0 0 0
02/03/2021
13.69
 42,900 13.69 13.85 13.69 0 0 0
01/03/2021
13.69
 15,000 13.61 13.69 13.61 0 1,600 0.0
26/02/2021
13.61
 16,400 13.69 13.85 13.46 0 0 0
25/02/2021
13.69
 33,000 13.77 13.85 13.69 0 0 0
24/02/2021
13.77
 62,200 13.85 13.85 13.73 0 0 0
23/02/2021
13.85
 83,700 13.85 13.92 13.81 3,000 0 0.1
22/02/2021
13.85
 30,600 13.85 13.96 13.85 0 0 0
19/02/2021
13.85
 43,400 13.85 13.92 13.77 0 21,600 -0.4
18/02/2021
13.85
 21,100 13.85 13.85 13.85 0 0 0
17/02/2021
13.85
 43,700 13.69 14.08 13.69 500 23,100 -0.4
09/02/2021
13.69
 11,000 13.61 13.85 13.61 0 0 0
08/02/2021
13.61
 31,700 13.88 13.88 13.54 200 0 0.0
05/02/2021
13.88
 13,700 13.81 14.00 13.69 3,000 0 0.1
04/02/2021
13.81
 30,300 13.77 13.85 13.54 0 0 0
03/02/2021
13.77
 57,900 13.58 13.77 13.46 0 0 0
02/02/2021
13.58
 75,400 13.46 13.65 13.23 100 0 0.0
01/02/2021
13.46
 41,800 13.46 13.77 13.08 3,000 6,000 -0.1
29/01/2021
13.46
 16,200 13.08 13.69 12.46 0 2,500 0.0
28/01/2021
13.08
 207,700 13.92 13.92 13.00 5,000 10,000 -0.1
27/01/2021
13.92
 53,100 14.61 14.61 13.92 700 0 0.0
26/01/2021
14.61
 137,000 14.88 15.38 13.85 5,000 900 0.1
25/01/2021
14.88
 274,500 13.92 14.88 13.96 0 0 0
22/01/2021
13.92
 35,400 14.08 14.31 13.61 0 0 0
21/01/2021
14.08
 48,500 13.73 14.15 13.77 0 1,900 0.0
20/01/2021
13.73
 80,700 13.85 13.85 13.19 0 12,000 -0.2
19/01/2021
13.85
 37,100 14.27 14.27 13.85 0 500 0.0
18/01/2021
14.27
 42,700 14.27 14.31 14.19 0 100 0.0
15/01/2021
14.27
 31,500 14.19 14.31 14.19 4,000 100 0.1
14/01/2021
14.19
 53,800 14.23 14.38 14.19 0 100 0.0
13/01/2021
14.23
 14,600 14.23 14.31 14.15 0 0 0
12/01/2021
14.23
 33,500 14.31 14.31 14.15 0 0 0
11/01/2021
14.31
 24,600 14.35 14.38 14.27 0 0 0
08/01/2021
14.35
 27,200 14.31 14.69 14.35 700 0 0.0
07/01/2021: Quyền mua cổ phiếu: 55/8 Giá: 10 (Volume + 14.55%, Ratio=0.15)
07/01/2021
14.31
 52,400 13.60 14.31 13.85 0 0 0
06/01/2021
13.60
 107,700 13.64 13.71 13.60 1,100 1,000 0.0
05/01/2021
13.64
 72,100 13.64 13.67 13.46 600 25,600 -0.5
04/01/2021
13.64
 150,200 13.60 13.75 13.38 100 0 0.0
31/12/2020
13.60
 120,740 13.60 13.71 13.53 100 50 0.0
30/12/2020
13.60
 40,310 13.53 13.64 13.53 0 0 0
29/12/2020
13.53
 77,720 13.53 13.60 13.42 0 0 0
28/12/2020
13.53
 64,240 13.46 13.53 13.42 0 5,700 -0.1
25/12/2020
13.46
 97,790 13.17 13.53 13.13 0 0 0
24/12/2020
13.17
 71,740 13.35 13.35 13.06 3,000 2,650 0.0
23/12/2020
13.35
 47,270 13.28 13.35 13.20 0 4,000 -0.1
22/12/2020
13.28
 92,280 13.46 13.46 13.24 0 0 0
21/12/2020
13.46
 43,760 13.38 13.46 13.28 0 0 0
18/12/2020
13.38
 136,810 13.46 13.49 13.35 1,080 0 0.0
17/12/2020
13.46
 120,700 13.53 13.60 13.46 270 0 0.0
16/12/2020
13.53
 307,940 13.49 13.67 13.46 0 0 0
15/12/2020
13.49
 79,110 13.46 13.75 13.49 0 0 0
14/12/2020
13.46
 84,240 13.56 13.60 13.46 0 0 0
11/12/2020
13.56
 47,520 13.53 13.60 13.49 0 0 0
10/12/2020
13.53
 47,520 13.64 13.64 13.53 0 0 0
09/12/2020
13.64
 19,800 13.60 13.71 13.60 0 4,020 -0.1
08/12/2020
13.60
 60,750 13.60 13.71 13.49 0 0 0
07/12/2020
13.60
 17,070 13.46 13.60 13.46 0 60 0.0
04/12/2020
13.46
 72,010 13.60 13.60 13.42 3,000 0 0.1
03/12/2020
13.60
 15,650 13.64 13.67 13.46 20 0 0.0
02/12/2020
13.64
 17,980 13.67 13.67 13.49 4,290 0 0.1
01/12/2020
13.67
 10,750 13.67 13.67 13.46 0 0 0
30/11/2020
13.67
 25,220 13.67 13.75 13.49 1,140 1,500 0.0
27/11/2020
13.67
 17,810 13.75 13.75 13.53 3,000 150 0.1
26/11/2020
13.75
 42,070 13.67 13.75 13.42 0 0 0
25/11/2020
13.67
 52,540 13.53 13.71 13.38 0 0 0
24/11/2020
13.53
 20,620 13.67 13.75 13.53 0 0 0
23/11/2020
13.67
 26,940 13.60 13.75 13.38 4,000 4,400 0.0
20/11/2020
13.60
 32,930 13.82 13.82 13.46 0 0 0
19/11/2020
13.82
 141,460 13.46 13.82 13.06 0 77,420 -1.4
18/11/2020
13.46
 72,280 13.60 13.60 13.38 100 1,080 0.0

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