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)
29/06/2020
12.59
 4,800 12.52 12.59 12.55 3,800 0 0.1
26/06/2020
12.52
 15,200 12.55 12.59 12.52 0 0 0
25/06/2020
12.55
 770 12.59 12.70 12.52 0 100 0.0
24/06/2020
12.59
 500 12.66 12.66 12.59 0 0 0
23/06/2020
12.66
 9,400 12.77 12.77 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 12.70 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 12.66 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 12.73 12.73 12.30 0 0 0
11/06/2020
12.73
 28,010 12.66 12.91 12.73 0 0 0
10/06/2020
12.66
 10,920 12.81 12.99 12.59 0 10,860 -0.2
09/06/2020
12.81
 15,790 12.73 12.81 12.73 480 20 0.0
08/06/2020
12.73
 23,600 12.73 13.02 12.34 12,400 7,270 0.1
05/06/2020
12.73
 38,020 12.73 12.88 12.30 0 7,260 -0.1
04/06/2020
12.73
 12,710 12.73 12.77 12.73 0 7,260 -0.1
03/06/2020
12.73
 16,860 12.73 12.73 12.66 0 7,260 -0.1
02/06/2020
12.73
 8,910 12.73 12.99 12.73 0 7,260 -0.1
01/06/2020
12.73
 56,200 12.81 12.99 12.66 31,770 41,260 -0.2
29/05/2020
12.81
 15,180 12.77 13.09 12.81 2,200 13,260 -0.2
28/05/2020
12.77
 27,860 12.70 13.02 12.77 0 26,260 -0.5
27/05/2020
12.70
 14,910 13.06 13.38 12.70 0 14,010 -0.2
26/05/2020
13.06
 26,760 13.60 13.75 13.06 0 14,260 -0.3
25/05/2020
13.60
 13,380 12.91 13.60 12.95 12,010 3,800 0.2
22/05/2020
12.91
 5,670 12.91 13.06 12.91 0 700 0.0
21/05/2020
12.91
 5,840 12.88 13.20 12.91 0 4,840 -0.1
20/05/2020
12.88
 9,590 12.81 13.20 12.88 0 5,840 -0.1
19/05/2020
12.81
 5,250 12.88 13.02 12.81 0 4,840 -0.1
18/05/2020
12.88
 9,300 12.84 13.38 12.88 0 5,840 -0.1
15/05/2020
12.84
 9,090 12.84 13.02 12.84 0 5,840 -0.1
14/05/2020
12.84
 6,130 13.09 13.24 12.84 0 4,840 -0.1
13/05/2020
13.09
 7,170 13.09 13.17 13.06 0 5,840 -0.1
12/05/2020
13.09
 148,120 13.02 13.56 12.99 0 20,540 -0.4
11/05/2020
13.02
 9,950 12.91 13.60 12.91 0 6,540 -0.1
08/05/2020
12.91
 13,450 12.91 13.17 12.91 3,200 6,140 -0.1
07/05/2020
12.91
 301,830 12.73 13.60 12.73 0 38,840 -0.7
06/05/2020
12.73
 8,800 12.81 13.09 12.73 0 5,850 -0.1
05/05/2020
12.81
 26,850 12.66 13.13 12.66 0 4,840 -0.1
04/05/2020
12.66
 11,180 12.66 13.13 12.66 100 4,840 -0.1
29/04/2020
12.66
 19,780 12.81 12.88 12.66 30 19,780 -0.3
28/04/2020
12.81
 12,320 12.88 13.02 12.81 0 4,840 -0.1
27/04/2020
12.88
 8,480 12.66 13.13 12.88 0 4,840 -0.1
24/04/2020
12.66
 4,840 12.95 12.95 12.66 0 4,840 -0.1
23/04/2020
12.95
 14,470 12.91 13.17 12.91 9,330 4,840 0.1
22/04/2020
12.91
 9,280 12.52 13.02 12.91 0 4,840 -0.1
21/04/2020
12.52
 5,440 13.02 13.17 12.52 0 4,840 -0.1
20/04/2020
13.02
 24,210 12.95 13.38 12.95 100 4,840 -0.1
17/04/2020
12.95
 15,800 12.66 13.53 12.95 0 4,840 -0.1
16/04/2020
12.66
 18,310 12.30 13.02 12.44 0 12,710 -0.2
15/04/2020
12.30
 12,630 12.15 12.99 12.15 0 4,840 -0.1
14/04/2020
12.15
 23,010 12.66 12.81 12.15 0 20,520 -0.3
13/04/2020
12.66
 5,300 12.59 12.66 12.44 100 0 0.0
10/04/2020
12.59
 9,060 12.23 12.59 12.26 0 4,990 -0.1
09/04/2020
12.23
 17,400 12.44 13.13 12.23 0 14,990 -0.3
08/04/2020
12.44
 12,810 12.48 12.66 12.44 0 12,190 -0.2
07/04/2020
12.48
 6,450 12.95 13.64 12.48 3,600 4,840 0.0
06/04/2020
12.95
 5,790 12.15 12.99 12.59 0 4,840 -0.1
03/04/2020
12.15
 30,230 11.94 12.66 11.94 0 14,840 -0.2
01/04/2020
11.94
 10,740 12.59 13.28 11.94 0 10,730 -0.2
31/03/2020
12.59
 23,270 13.49 14.04 12.59 0 16,950 -0.3
30/03/2020
13.49
 5,180 14.04 14.04 13.06 90 5,170 -0.1
27/03/2020
14.04
 12,220 13.71 14.07 13.53 9,000 190 0.2
26/03/2020
13.71
 1,320 13.02 13.71 13.02 200 0 0.0
25/03/2020
13.02
 360 12.95 13.60 13.02 0 0 0
24/03/2020
12.95
 18,770 13.75 13.75 12.81 0 14,310 -0.3
23/03/2020
13.75
 16,210 14.47 14.47 13.75 1,500 11,170 -0.2
20/03/2020
14.47
 6,960 14.43 15.19 13.78 100 0 0.0
19/03/2020
14.43
 9,980 13.60 14.43 13.38 0 1,030 0.0
18/03/2020
13.60
 2,090 13.46 14.18 13.46 0 1,030 0.0
17/03/2020
13.46
 49,440 14.11 14.72 13.38 0 45,500 -0.8
16/03/2020
14.11
 3,000 14.90 14.90 14.11 0 0 0
13/03/2020
14.90
 9,550 15.55 15.55 14.47 0 5,200 -0.1
12/03/2020
15.55
 887,970 15.55 15.55 14.61 0 70,410 -1.5
11/03/2020
15.55
 38,490 15.48 15.55 14.43 0 33,100 -0.7
10/03/2020
15.48
 16,010 15.23 15.63 15.48 0 1,000 0.0
09/03/2020
15.23
 128,700 15.19 15.63 15.19 0 35,200 -0.7
06/03/2020
15.19
 18,640 15.84 15.92 15.19 0 9,410 -0.2
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

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