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)
04/06/2020
12.73
 12,710 12.77 12.77 12.73 0 0 0
03/06/2020
12.73
 16,860 12.73 12.73 12.66 0 0 0
02/06/2020
12.73
 8,910 12.99 12.99 12.73 0 0 0
01/06/2020
12.73
 56,200 12.73 12.99 12.66 0 0 0
29/05/2020
12.81
 15,180 13.09 13.09 12.81 0 0 0
28/05/2020
12.77
 27,860 13.02 13.02 12.77 0 0 0
27/05/2020
12.70
 14,910 13.38 13.38 12.70 0 0 0
26/05/2020
13.06
 26,760 13.75 13.75 13.06 0 0 0
25/05/2020
13.60
 13,380 13.13 13.60 12.95 0 0 0
22/05/2020
12.91
 5,670 13.02 13.06 12.91 0 0 0
21/05/2020
12.91
 5,840 13.13 13.20 12.91 0 0 0
20/05/2020
12.88
 9,590 13.02 13.20 12.88 0 0 0
19/05/2020
12.81
 5,250 12.95 13.02 12.81 0 0 0
18/05/2020
12.88
 9,300 13.38 13.38 12.88 0 0 0
15/05/2020
12.84
 9,090 13.02 13.02 12.84 0 0 0
14/05/2020
12.84
 6,130 13.17 13.24 12.84 0 0 0
13/05/2020
13.09
 7,170 13.17 13.17 13.06 0 0 0
12/05/2020
13.09
 148,120 12.99 13.56 12.99 0 0 0
11/05/2020
13.02
 9,950 13.02 13.60 12.91 0 0 0
08/05/2020
12.91
 13,450 13.02 13.17 12.91 0 0 0
07/05/2020
12.91
 301,830 12.77 13.60 12.73 0 0 0
06/05/2020
12.73
 8,800 13.06 13.09 12.73 0 0 0
05/05/2020
12.81
 26,850 12.66 13.13 12.66 0 0 0
04/05/2020
12.66
 11,180 13.02 13.13 12.66 0 0 0
29/04/2020
12.66
 19,780 12.66 12.88 12.66 0 0 0
28/04/2020
12.81
 12,320 13.02 13.02 12.81 0 0 0
27/04/2020
12.88
 8,480 12.91 13.13 12.88 0 0 0
24/04/2020
12.66
 4,840 12.66 12.66 12.66 0 0 0
23/04/2020
12.95
 14,470 12.91 13.17 12.91 0 0 0
22/04/2020
12.91
 9,280 12.99 13.02 12.91 0 0 0
21/04/2020
12.52
 5,440 13.17 13.17 12.52 0 0 0
20/04/2020
13.02
 24,210 13.38 13.38 12.95 0 0 0
17/04/2020
12.95
 15,800 12.99 13.53 12.95 0 0 0
16/04/2020
12.66
 18,310 12.84 13.02 12.44 0 0 0
15/04/2020
12.30
 12,630 12.30 12.99 12.15 0 0 0
14/04/2020
12.15
 23,010 12.73 12.81 12.15 0 0 0
13/04/2020
12.66
 5,300 12.66 12.66 12.44 0 0 0
10/04/2020
12.59
 9,060 12.44 12.59 12.26 0 0 0
09/04/2020
12.23
 17,400 13.13 13.13 12.23 0 0 0
08/04/2020
12.44
 12,810 12.44 12.66 12.44 0 0 0
07/04/2020
12.48
 6,450 13.17 13.64 12.48 0 0 0
06/04/2020
12.95
 5,790 12.66 12.99 12.59 0 0 0
03/04/2020
12.15
 30,230 11.94 12.66 11.94 0 0 0
01/04/2020
11.94
 10,740 12.66 13.28 11.94 0 0 0
31/03/2020
12.59
 23,270 14.04 14.04 12.59 0 0 0
30/03/2020
13.49
 5,180 13.53 13.53 13.06 0 0 0
27/03/2020
14.04
 12,220 13.53 14.07 13.53 0 0 0
26/03/2020
13.71
 1,320 13.53 13.71 13.02 0 0 0
25/03/2020
13.02
 360 13.02 13.60 13.02 0 0 0
24/03/2020
12.95
 18,770 13.38 13.38 12.81 0 0 0
23/03/2020
13.75
 16,210 13.89 13.89 13.75 0 0 0
20/03/2020
14.47
 6,960 13.78 15.19 13.78 0 0 0
19/03/2020
14.43
 9,980 13.42 14.43 13.38 0 0 0
18/03/2020
13.60
 2,090 13.46 14.18 13.46 0 0 0
17/03/2020
13.46
 49,440 13.46 14.72 13.38 0 0 0
16/03/2020
14.11
 3,000 14.11 14.11 14.11 0 0 0
13/03/2020
14.90
 9,550 14.47 15.19 14.47 0 0 0
12/03/2020
15.55
 887,970 15.55 15.55 14.61 0 0 0
11/03/2020
15.55
 38,490 15.48 15.55 14.43 0 0 0
10/03/2020
15.48
 16,010 15.55 15.63 15.48 0 0 0
09/03/2020
15.23
 128,700 15.23 15.63 15.19 0 0 0
06/03/2020
15.19
 18,640 15.84 15.92 15.19 0 0 0
05/03/2020
15.84
 0 15.84 15.84 15.84 0 0 0
04/03/2020
15.84
 30,560 15.77 15.92 15.77 0 0 0
03/03/2020
15.77
 24,030 15.77 15.99 15.77 0 0 0
02/03/2020
15.77
 1,520 15.77 15.77 15.77 0 0 0
28/02/2020
15.77
 34,380 15.77 16.28 15.77 0 0 0
27/02/2020
15.77
 13,000 15.70 16.46 15.70 0 0 0
26/02/2020
15.70
 0 15.70 15.70 15.70 0 0 0
25/02/2020
15.70
 18,550 15.63 15.92 15.63 0 0 0
24/02/2020
15.63
 8,000 14.98 15.63 14.98 0 0 0
21/02/2020
15.63
 3,300 15.63 15.63 15.63 0 0 0
20/02/2020
15.55
 950 15.41 15.55 15.41 0 0 0
19/02/2020
15.48
 10 15.48 15.48 15.48 0 0 0
18/02/2020
15.48
 30 15.48 15.48 15.48 0 0 0
17/02/2020
15.48
 21,060 15.55 15.92 15.48 0 0 0
14/02/2020
15.55
 200 15.55 15.55 15.55 0 0 0
13/02/2020
15.34
 10,440 15.48 15.92 15.34 0 0 0
12/02/2020
15.34
 10,630 15.19 15.48 15.19 0 0 0
11/02/2020
15.23
 51,160 15.48 15.48 15.23 0 0 0
10/02/2020
15.23
 18,700 15.23 15.55 15.23 0 0 0
07/02/2020
15.23
 8,730 16.28 16.28 15.23 0 0 0
06/02/2020
15.34
 6,830 15.34 15.99 15.19 0 0 0
05/02/2020
15.19
 6,470 15.92 15.92 15.19 0 0 0
04/02/2020
15.19
 520 15.19 15.19 15.19 0 0 0
03/02/2020
15.92
 4,130 15.92 15.92 15.08 0 0 0
31/01/2020
15.41
 8,600 15.41 15.41 15.41 0 0 0
30/01/2020
15.41
 270 15.41 16.35 15.41 0 0 0
22/01/2020
15.34
 3,130 16.28 16.28 15.34 0 0 0
21/01/2020
16.24
 2,220 16.35 16.64 16.24 0 0 0
20/01/2020
16.21
 24,770 16.21 16.57 16.21 0 0 0
17/01/2020
16.21
 18,120 15.99 16.57 15.99 0 0 0
16/01/2020
16.21
 17,550 15.77 16.21 15.77 0 0 0
15/01/2020
15.77
 100 15.77 15.77 15.77 0 0 0
14/01/2020
14.94
 63,350 15.77 15.92 14.79 0 0 0
13/01/2020
15.77
 5,520 15.92 15.92 15.77 0 0 0
10/01/2020
15.74
 0 15.74 15.74 15.74 0 0 0
09/01/2020
15.74
 1,390 16.53 16.53 15.74 0 0 0
08/01/2020
16.21
 100 16.21 16.21 16.21 0 0 0
07/01/2020
16.06
 16,500 16.06 16.06 16.06 0 0 0

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