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)
17/11/2020
13.60
 167,710 14.29 14.32 13.31 150 0 0.0
16/11/2020
14.29
 20,750 14.54 14.54 14.29 50 3,000 -0.1
13/11/2020
14.54
 21,960 14.36 14.54 14.32 0 100 0.0
12/11/2020
14.36
 33,820 14.40 14.65 14.36 0 13,070 -0.3
11/11/2020
14.40
 30,300 14.54 14.54 14.40 0 10,200 -0.2
10/11/2020
14.54
 59,330 14.83 14.83 14.40 0 4,500 -0.1
09/11/2020
14.83
 147,200 14.61 14.83 14.14 0 22,700 -0.5
06/11/2020
14.61
 55,700 14.00 14.61 13.75 0 200 0.0
05/11/2020
14.00
 114,370 13.96 14.00 13.38 0 52,650 -1.0
04/11/2020
13.96
 62,560 13.96 14.04 13.75 0 11,050 -0.2
03/11/2020
13.96
 17,400 13.75 14.04 13.49 0 200 0.0
02/11/2020
13.75
 11,930 13.96 13.96 13.60 0 200 0.0
30/10/2020
13.96
 64,610 13.75 14.69 13.60 0 37,530 -0.7
29/10/2020
13.75
 38,530 14.22 14.22 13.75 0 3,990 -0.1
28/10/2020
14.22
 28,160 14.25 14.25 13.82 0 100 0.0
27/10/2020
14.25
 42,050 14.29 14.29 13.35 0 13,710 -0.3
26/10/2020
14.29
 37,660 14.47 14.83 14.29 3,800 200 0.1
23/10/2020
14.47
 180,260 13.67 14.61 13.60 0 200 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 15.05 15.05 14.18 0 130 0.0
20/10/2020
15.05
 55,480 15.12 15.12 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 15.08 15.63 15.08 1,010 0 0.0
15/10/2020
15.08
 72,720 15.12 15.41 15.05 0 14,430 -0.3
14/10/2020
15.12
 88,790 15.19 15.19 15.05 0 25,570 -0.5
13/10/2020
15.19
 32,600 15.19 15.19 14.94 2,900 0 0.1
12/10/2020
15.19
 32,260 15.16 15.27 15.12 0 0 0
09/10/2020
15.16
 27,530 15.19 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 15.88 15.88 15.34 0 2,000 0.0
06/10/2020
15.88
 83,680 15.92 15.92 15.74 0 0 0
05/10/2020
15.92
 55,370 15.92 16.21 15.77 200 0 0.0
02/10/2020
15.92
 206,870 15.99 16.42 15.84 0 5,300 -0.1
01/10/2020
15.99
 129,340 15.84 15.99 15.52 0 16,900 -0.4
30/09/2020
15.84
 77,300 15.74 15.92 15.55 0 13,650 -0.3
29/09/2020
15.74
 63,520 15.92 15.92 15.48 0 10,100 -0.2
28/09/2020
15.92
 60,930 15.77 16.28 15.55 0 2,080 0.0
25/09/2020
15.77
 61,620 15.41 15.92 15.55 0 1,260 0.0
24/09/2020
15.41
 154,700 14.47 15.48 14.22 0 0 0
23/09/2020
14.47
 44,830 14.11 14.47 14.11 0 0 0
22/09/2020
14.11
 54,450 13.89 14.47 13.71 0 320 0.0
21/09/2020
13.89
 32,450 13.82 13.93 13.82 0 12,380 -0.2
18/09/2020
13.82
 8,610 13.89 13.89 13.38 0 0 0
17/09/2020
13.89
 98,120 13.93 14.04 13.60 200 17,300 -0.3
16/09/2020
13.93
 85,330 13.75 13.93 13.67 0 2,500 0.0
15/09/2020
13.75
 73,910 13.31 14.18 13.38 0 0 0
14/09/2020
13.31
 108,760 12.44 13.31 12.59 0 33,430 -0.6
11/09/2020
12.44
 25,690 12.41 12.48 12.41 0 0 0
10/09/2020
12.41
 63,770 12.30 12.44 12.19 0 38,050 -0.6
09/09/2020
12.30
 12,160 12.48 12.48 12.30 0 12,160 -0.2
08/09/2020
12.48
 59,640 12.26 12.59 12.23 0 41,940 -0.7
07/09/2020
12.26
 21,130 12.26 12.37 12.23 20 10,220 -0.2
04/09/2020
12.26
 27,520 12.30 12.30 12.15 500 8,790 -0.1
03/09/2020
12.30
 37,760 12.23 12.37 12.23 0 37,340 -0.6
01/09/2020
12.23
 34,600 12.23 12.41 12.23 0 32,000 -0.5
31/08/2020
12.23
 49,090 12.26 12.37 12.23 0 39,030 -0.7
28/08/2020
12.26
 23,420 12.30 12.30 12.23 0 19,110 -0.3
27/08/2020
12.30
 27,880 12.30 12.41 12.23 0 18,030 -0.3
26/08/2020
12.30
 32,270 12.23 12.41 12.23 0 30,620 -0.5
25/08/2020
12.23
 72,230 12.30 12.44 12.23 0 59,030 -1.0
24/08/2020
12.30
 48,860 12.26 12.52 12.26 500 32,470 -0.5
21/08/2020
12.26
 5,230 12.26 12.30 12.23 0 3,580 -0.1
20/08/2020
12.26
 3,180 12.30 12.30 12.19 0 90 0.0
19/08/2020
12.30
 18,560 12.30 12.34 12.30 0 4,100 -0.1
18/08/2020
12.30
 1,530 12.26 12.30 12.26 0 0 0
17/08/2020
12.26
 9,090 12.26 12.30 12.26 2,000 5,000 -0.1
14/08/2020
12.26
 25,240 12.12 12.34 12.05 3,100 9,120 -0.1
13/08/2020
12.12
 43,150 12.15 12.37 12.12 0 43,000 -0.7
12/08/2020
12.15
 2,400 12.37 12.37 12.15 0 0 0
11/08/2020
12.37
 5,010 12.12 12.44 12.08 0 0 0
10/08/2020
12.12
 1,730 12.08 12.30 12.08 0 0 0
07/08/2020
12.08
 38,690 12.08 12.34 12.05 20,550 33,360 -0.2
06/08/2020
12.08
 14,150 12.08 12.52 12.08 0 14,140 -0.2
05/08/2020
12.08
 36,630 12.05 12.44 12.05 0 36,600 -0.6
04/08/2020
12.05
 2,520 12.05 12.15 12.05 0 0 0
03/08/2020
12.05
 16,800 12.01 12.30 11.94 7,800 16,790 -0.1
31/07/2020
12.01
 2,750 12.37 12.41 11.97 0 0 0
30/07/2020
12.37
 1,500 12.44 12.44 12.37 0 0 0
29/07/2020
12.44
 5,060 12.52 12.52 11.94 0 0 0
28/07/2020
12.52
 560 12.08 12.52 12.30 0 0 0
27/07/2020
12.08
 3,030 12.48 12.48 12.08 0 0 0
24/07/2020
12.48
 116,550 12.48 12.52 12.15 0 53,120 -0.9
23/07/2020
12.48
 56,960 12.44 12.48 12.30 800 25,000 -0.4
22/07/2020
12.44
 11,170 12.44 12.44 12.37 0 0 0
21/07/2020
12.44
 6,920 12.37 12.44 12.30 3,030 1,500 0.0
20/07/2020
12.37
 49,410 12.41 12.44 12.34 0 8,750 -0.1
17/07/2020
12.41
 10,470 12.44 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 12.59 12.59 12.41 0 60 0.0
14/07/2020
12.59
 6,810 12.62 12.62 12.59 0 0 0
13/07/2020
12.62
 6,520 12.62 12.62 12.41 2,500 3,500 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 12.48 700 0 0.0
08/07/2020
12.48
 28,880 12.44 12.48 12.44 11,300 0 0.2
07/07/2020
12.44
 31,060 12.44 12.44 12.37 7,000 0 0.1
06/07/2020
12.44
 7,200 12.73 12.73 12.44 0 6,400 -0.1
03/07/2020
12.73
 17,010 12.66 12.73 12.44 11,500 10,000 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 12.73 12.88 12.59 9,730 0 0.2
30/06/2020
12.73
 5,030 12.59 13.38 12.66 0 0 0

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