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)
23/10/2020
14.47
 180,260 13.60 14.61 13.60 0 0 0
22/10/2020
13.67
 121,510 14.40 14.40 13.67 0 0 0
21/10/2020
14.40
 139,680 14.90 14.98 14.18 0 0 0
20/10/2020
15.05
 55,480 14.98 15.05 14.47 0 0 0
19/10/2020
15.12
 24,310 15.12 15.12 15.05 0 0 0
16/10/2020
15.12
 330,330 15.16 15.63 15.08 0 0 0
15/10/2020
15.08
 72,720 15.19 15.41 15.05 0 0 0
14/10/2020
15.12
 88,790 15.19 15.19 15.05 0 0 0
13/10/2020
15.19
 32,600 15.19 15.19 14.94 0 0 0
12/10/2020
15.19
 32,260 15.19 15.27 15.12 0 0 0
09/10/2020
15.16
 27,530 14.87 15.19 14.87 0 0 0
08/10/2020
15.19
 36,520 15.52 15.55 14.94 0 0 0
07/10/2020
15.52
 127,690 15.55 15.70 15.34 0 0 0
06/10/2020
15.88
 83,680 15.84 15.92 15.74 0 0 0
05/10/2020
15.92
 55,370 15.77 16.21 15.77 0 0 0
02/10/2020
15.92
 206,870 16.42 16.42 15.84 0 0 0
01/10/2020
15.99
 129,340 15.84 15.99 15.52 0 0 0
30/09/2020
15.84
 77,300 15.55 15.92 15.55 0 0 0
29/09/2020
15.74
 63,520 15.70 15.92 15.48 0 0 0
28/09/2020
15.92
 60,930 16.28 16.28 15.55 0 0 0
25/09/2020
15.77
 61,620 15.70 15.92 15.55 0 0 0
24/09/2020
15.41
 154,700 14.40 15.48 14.22 0 0 0
23/09/2020
14.47
 44,830 14.32 14.47 14.11 0 0 0
22/09/2020
14.11
 54,450 13.71 14.47 13.71 0 0 0
21/09/2020
13.89
 32,450 13.93 13.93 13.82 0 0 0
18/09/2020
13.82
 8,610 13.60 13.85 13.38 0 0 0
17/09/2020
13.89
 98,120 13.93 14.04 13.60 0 0 0
16/09/2020
13.93
 85,330 13.89 13.93 13.67 0 0 0
15/09/2020
13.75
 73,910 14.18 14.18 13.38 0 0 0
14/09/2020
13.31
 108,760 12.59 13.31 12.59 0 0 0
11/09/2020
12.44
 25,690 12.44 12.48 12.41 0 0 0
10/09/2020
12.41
 63,770 12.30 12.44 12.19 0 0 0
09/09/2020
12.30
 12,160 12.30 12.30 12.30 0 0 0
08/09/2020
12.48
 59,640 12.23 12.59 12.23 0 0 0
07/09/2020
12.26
 21,130 12.37 12.37 12.23 0 0 0
04/09/2020
12.26
 27,520 12.30 12.30 12.15 0 0 0
03/09/2020
12.30
 37,760 12.26 12.37 12.23 0 0 0
01/09/2020
12.23
 34,600 12.41 12.41 12.23 0 0 0
31/08/2020
12.23
 49,090 12.30 12.37 12.23 0 0 0
28/08/2020
12.26
 23,420 12.26 12.30 12.23 0 0 0
27/08/2020
12.30
 27,880 12.30 12.41 12.23 0 0 0
26/08/2020
12.30
 32,270 12.23 12.41 12.23 0 0 0
25/08/2020
12.23
 72,230 12.30 12.44 12.23 0 0 0
24/08/2020
12.30
 48,860 12.26 12.52 12.26 0 0 0
21/08/2020
12.26
 5,230 12.30 12.30 12.23 0 0 0
20/08/2020
12.26
 3,180 12.30 12.30 12.19 0 0 0
19/08/2020
12.30
 18,560 12.30 12.34 12.30 0 0 0
18/08/2020
12.30
 1,530 12.30 12.30 12.26 0 0 0
17/08/2020
12.26
 9,090 12.26 12.30 12.26 0 0 0
14/08/2020
12.26
 25,240 12.12 12.34 12.05 0 0 0
13/08/2020
12.12
 43,150 12.15 12.37 12.12 0 0 0
12/08/2020
12.15
 2,400 12.37 12.37 12.15 0 0 0
11/08/2020
12.37
 5,010 12.08 12.44 12.08 0 0 0
10/08/2020
12.12
 1,730 12.12 12.30 12.08 0 0 0
07/08/2020
12.08
 38,690 12.05 12.34 12.05 0 0 0
06/08/2020
12.08
 14,150 12.52 12.52 12.08 0 0 0
05/08/2020
12.08
 36,630 12.30 12.44 12.05 0 0 0
04/08/2020
12.05
 2,520 12.15 12.15 12.05 0 0 0
03/08/2020
12.05
 16,800 12.30 12.30 11.94 0 0 0
31/07/2020
12.01
 2,750 12.30 12.41 11.97 0 0 0
30/07/2020
12.37
 1,500 12.37 12.37 12.37 0 0 0
29/07/2020
12.44
 5,060 11.94 12.44 11.94 0 0 0
28/07/2020
12.52
 560 12.30 12.52 12.30 0 0 0
27/07/2020
12.08
 3,030 12.08 12.15 12.08 0 0 0
24/07/2020
12.48
 116,550 12.15 12.52 12.15 0 0 0
23/07/2020
12.48
 56,960 12.44 12.48 12.30 0 0 0
22/07/2020
12.44
 11,170 12.44 12.44 12.37 0 0 0
21/07/2020
12.44
 6,920 12.44 12.44 12.30 0 0 0
20/07/2020
12.37
 49,410 12.37 12.44 12.34 0 0 0
17/07/2020
12.41
 10,470 12.30 12.48 12.30 0 0 0
16/07/2020
12.44
 22,840 12.48 12.48 12.37 0 0 0
15/07/2020
12.48
 29,600 12.52 12.52 12.41 0 0 0
14/07/2020
12.59
 6,810 12.59 12.59 12.59 0 0 0
13/07/2020
12.62
 6,520 12.41 12.62 12.41 0 0 0
10/07/2020
12.62
 39,160 12.52 12.62 12.52 0 0 0
09/07/2020
12.52
 26,050 12.48 12.52 12.48 0 0 0
08/07/2020
12.48
 28,880 12.44 12.48 12.44 0 0 0
07/07/2020
12.44
 31,060 12.44 12.44 12.37 0 0 0
06/07/2020
12.44
 7,200 12.73 12.73 12.44 0 0 0
03/07/2020
12.73
 17,010 12.66 12.73 12.44 0 0 0
02/07/2020
12.66
 10,110 12.59 12.66 12.59 0 0 0
01/07/2020
12.59
 13,210 12.88 12.88 12.59 0 0 0
30/06/2020
12.73
 5,030 12.66 13.38 12.66 0 0 0
29/06/2020
12.59
 4,800 12.55 12.59 12.55 0 0 0
26/06/2020
12.52
 15,200 12.52 12.59 12.52 0 0 0
25/06/2020
12.55
 770 12.52 12.70 12.52 0 0 0
24/06/2020
12.59
 500 12.59 12.59 12.59 0 0 0
23/06/2020
12.66
 9,400 12.66 12.66 12.59 0 0 0
22/06/2020
12.77
 2,100 12.77 12.77 12.77 0 0 0
19/06/2020
12.77
 4,700 12.73 12.77 12.73 0 0 0
18/06/2020
12.70
 240 12.66 12.70 12.41 0 0 0
17/06/2020
12.66
 50 12.66 12.66 12.66 0 0 0
16/06/2020
12.66
 1,060 12.52 12.73 12.52 0 0 0
15/06/2020
12.66
 12,010 12.73 12.73 12.52 0 0 0
12/06/2020
12.73
 3,720 12.34 12.73 12.30 0 0 0
11/06/2020
12.73
 28,010 12.73 12.91 12.73 0 0 0
10/06/2020
12.66
 10,920 12.59 12.99 12.59 0 0 0
09/06/2020
12.81
 15,790 12.81 12.81 12.73 0 0 0
08/06/2020
12.73
 23,600 12.34 13.02 12.34 0 0 0
05/06/2020
12.73
 38,020 12.77 12.88 12.30 0 0 0

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