CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

40.60
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
(2026-09-04) 		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)
22/03/2021
14.54
 21,200 14.46 14.54 14.46 0 0 0
19/03/2021
14.46
 24,800 13.69 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 0 0
15/03/2021
14.69
 54,800 14.77 14.77 14.69 0 0 0
12/03/2021
14.69
 189,000 14.77 15.00 14.61 0 0 0
11/03/2021
14.69
 148,700 13.92 14.77 13.92 0 0 0
10/03/2021
13.92
 47,600 13.85 13.92 12.88 0 0 0
09/03/2021
13.85
 57,700 13.69 13.92 13.69 0 0 0
08/03/2021
13.69
 37,000 13.69 13.77 13.61 0 0 0
05/03/2021
13.61
 60,700 13.61 13.77 13.61 0 0 0
04/03/2021
13.61
 16,500 13.61 13.77 13.61 0 0 0
03/03/2021
13.61
 26,300 13.85 13.85 13.61 0 0 0
02/03/2021
13.69
 42,900 13.77 13.85 13.69 0 0 0
01/03/2021
13.69
 15,000 13.61 13.69 13.61 0 0 0
26/02/2021
13.61
 16,400 13.65 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 0 0 0
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 0 0
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 0 0 0
09/02/2021
13.69
 11,000 13.69 13.85 13.61 0 0 0
08/02/2021
13.61
 31,700 13.88 13.85 13.54 0 0 0
05/02/2021
13.88
 13,700 13.69 14.00 13.69 0 0 0
04/02/2021
13.81
 30,300 13.54 13.85 13.54 0 0 0
03/02/2021
13.77
 57,900 13.54 13.77 13.46 0 0 0
02/02/2021
13.58
 75,400 13.46 13.65 13.23 0 0 0
01/02/2021
13.46
 41,800 13.69 13.77 13.08 0 0 0
29/01/2021
13.46
 16,200 12.46 13.69 12.46 0 0 0
28/01/2021
13.08
 207,700 13.08 13.69 13.00 0 0 0
27/01/2021
13.92
 53,100 14.61 14.61 13.92 0 0 0
26/01/2021
14.61
 137,000 15.38 15.38 13.85 0 0 0
25/01/2021
14.88
 274,500 13.96 14.88 13.96 0 0 0
22/01/2021
13.92
 35,400 13.85 14.31 13.61 0 0 0
21/01/2021
14.08
 48,500 14.08 14.15 13.77 0 0 0
20/01/2021
13.73
 80,700 13.19 13.73 13.19 0 0 0
19/01/2021
13.85
 37,100 14.27 14.27 13.85 0 0 0
18/01/2021
14.27
 42,700 14.23 14.31 14.19 0 0 0
15/01/2021
14.27
 31,500 14.19 14.31 14.19 0 0 0
14/01/2021
14.19
 53,800 14.19 14.38 14.19 0 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 14.69 14.69 14.35 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 14.31 14.31 13.85 0 0 0
06/01/2021
13.60
 107,700 13.67 13.71 13.60 0 0 0
05/01/2021
13.64
 72,100 13.64 13.67 13.46 0 0 0
04/01/2021
13.64
 150,200 13.60 13.75 13.38 0 0 0
31/12/2020
13.60
 120,740 13.60 13.71 13.53 0 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 13.46 13.60 13.42 0 0 0
28/12/2020
13.53
 64,240 13.46 13.53 13.42 0 0 0
25/12/2020
13.46
 97,790 13.31 13.53 13.13 0 0 0
24/12/2020
13.17
 71,740 13.31 13.31 13.06 0 0 0
23/12/2020
13.35
 47,270 13.28 13.35 13.20 0 0 0
22/12/2020
13.28
 92,280 13.38 13.38 13.24 0 0 0
21/12/2020
13.46
 43,760 13.42 13.46 13.28 0 0 0
18/12/2020
13.38
 136,810 13.38 13.49 13.35 0 0 0
17/12/2020
13.46
 120,700 13.46 13.60 13.46 0 0 0
16/12/2020
13.53
 307,940 13.67 13.67 13.46 0 0 0
15/12/2020
13.49
 79,110 13.49 13.75 13.49 0 0 0
14/12/2020
13.46
 84,240 13.53 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 13.60 13.64 13.53 0 0 0
09/12/2020
13.64
 19,800 13.67 13.71 13.60 0 0 0
08/12/2020
13.60
 60,750 13.49 13.71 13.49 0 0 0
07/12/2020
13.60
 17,070 13.60 13.60 13.46 0 0 0
04/12/2020
13.46
 72,010 13.49 13.49 13.42 0 0 0
03/12/2020
13.60
 15,650 13.64 13.67 13.46 0 0 0
02/12/2020
13.64
 17,980 13.60 13.67 13.49 0 0 0
01/12/2020
13.67
 10,750 13.46 13.67 13.46 0 0 0
30/11/2020
13.67
 25,220 13.53 13.75 13.49 0 0 0
27/11/2020
13.67
 17,810 13.60 13.67 13.53 0 0 0
26/11/2020
13.75
 42,070 13.67 13.75 13.42 0 0 0
25/11/2020
13.67
 52,540 13.67 13.71 13.38 0 0 0
24/11/2020
13.53
 20,620 13.75 13.75 13.53 0 0 0
23/11/2020
13.67
 26,940 13.60 13.75 13.38 0 0 0
20/11/2020
13.60
 32,930 13.75 13.75 13.46 0 0 0
19/11/2020
13.82
 141,460 13.38 13.82 13.06 0 0 0
18/11/2020
13.46
 72,280 13.60 13.60 13.38 0 0 0
17/11/2020
13.60
 167,710 14.32 14.32 13.31 0 0 0
16/11/2020
14.29
 20,750 14.36 14.47 14.29 0 0 0
13/11/2020
14.54
 21,960 14.32 14.54 14.32 0 0 0
12/11/2020
14.36
 33,820 14.40 14.65 14.36 0 0 0
11/11/2020
14.40
 30,300 14.40 14.47 14.40 0 0 0
10/11/2020
14.54
 59,330 14.47 14.79 14.40 0 0 0
09/11/2020
14.83
 147,200 14.61 14.83 14.14 0 0 0
06/11/2020
14.61
 55,700 14.07 14.61 13.75 0 0 0
05/11/2020
14.00
 114,370 13.75 14.00 13.38 0 0 0
04/11/2020
13.96
 62,560 13.75 14.04 13.75 0 0 0
03/11/2020
13.96
 17,400 13.49 14.04 13.49 0 0 0
02/11/2020
13.75
 11,930 13.96 13.96 13.60 0 0 0
30/10/2020
13.96
 64,610 13.75 14.69 13.60 0 0 0
29/10/2020
13.75
 38,530 13.78 14.07 13.75 0 0 0
28/10/2020
14.22
 28,160 13.82 14.25 13.82 0 0 0
27/10/2020
14.25
 42,050 14.25 14.29 13.35 0 0 0
26/10/2020
14.29
 37,660 14.83 14.83 14.29 0 0 0

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