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)
06/01/2020
16.13
 14,490 16.06 16.13 15.95 0 0 0
03/01/2020
16.06
 7,450 15.66 16.06 15.66 0 0 0
02/01/2020
15.63
 32,700 15.92 16.06 15.63 0 0 0
31/12/2019
15.92
 16,380 15.92 15.99 15.92 0 0 0
30/12/2019
15.92
 53,340 16.10 16.10 15.92 0 0 0
27/12/2019
15.84
 9,580 16.06 16.13 15.84 0 0 0
26/12/2019
16.42
 22,100 16.13 16.57 16.13 0 0 0
25/12/2019
15.92
 9,970 16.13 16.46 15.01 0 0 0
24/12/2019
16.13
 14,620 16.13 16.35 16.13 0 0 0
23/12/2019
16.13
 19,740 16.13 16.28 16.13 0 0 0
20/12/2019
16.13
 31,250 16.21 16.21 16.13 0 0 0
19/12/2019
16.13
 10,500 15.99 16.13 15.99 0 0 0
18/12/2019
15.92
 7,950 15.63 16.46 15.63 0 0 0
17/12/2019
15.63
 53,920 15.95 16.13 15.63 0 0 0
16/12/2019
16.13
 12,670 16.13 16.13 15.92 0 0 0
13/12/2019
15.84
 31,060 15.77 16.28 15.77 0 0 0
12/12/2019
15.77
 10,170 15.66 15.77 15.66 0 0 0
11/12/2019
15.66
 15,030 15.92 15.99 15.66 0 0 0
10/12/2019
15.55
 22,950 15.92 15.92 15.55 0 0 0
09/12/2019
15.92
 20,000 15.92 16.13 15.92 0 0 0
06/12/2019
15.59
 13,810 15.55 15.84 15.55 0 0 0
05/12/2019
15.55
 62,320 15.92 15.92 15.55 0 0 0
04/12/2019
15.92
 30,060 15.77 15.92 15.55 0 0 0
03/12/2019
15.70
 4,460 15.92 15.92 15.70 0 0 0
02/12/2019
15.92
 1,610 15.55 15.92 15.55 0 0 0
29/11/2019
15.55
 24,830 16.42 16.42 15.55 0 0 0
28/11/2019
16.42
 32,270 15.92 16.57 15.92 0 0 0
27/11/2019
15.63
 10,140 15.88 15.88 15.63 0 0 0
26/11/2019
15.55
 27,190 14.90 15.55 14.90 0 0 0
25/11/2019
14.90
 12,470 14.90 14.90 14.83 0 0 0
22/11/2019
14.25
 28,960 14.25 15.30 14.25 0 0 0
21/11/2019
14.40
 1,760 14.22 15.19 14.22 0 0 0
20/11/2019
14.25
 9,810 15.19 15.19 14.25 0 0 0
19/11/2019
15.19
 4,000 15.05 15.19 15.05 0 0 0
18/11/2019
14.98
 2,640 14.98 14.98 14.98 0 0 0
15/11/2019
15.12
 36,960 14.72 15.66 13.89 0 0 0
14/11/2019
14.69
 600 14.11 14.69 14.11 0 0 0
13/11/2019
13.89
 10 13.89 13.89 13.89 0 0 0
12/11/2019
14.76
 5,560 14.83 14.83 14.76 0 0 0
11/11/2019
13.89
 10 13.89 13.89 13.89 0 0 0
08/11/2019
14.11
 0 14.11 14.11 14.11 0 0 0
07/11/2019
14.11
 3,330 14.11 14.98 14.11 0 0 0
06/11/2019
14.25
 1,560 13.89 14.25 13.89 0 0 0
05/11/2019
13.89
 0 13.89 13.89 13.89 0 0 0
04/11/2019
13.89
 0 13.89 13.89 13.89 0 0 0
01/11/2019
13.89
 720 13.82 14.11 13.82 0 0 0
31/10/2019
13.82
 7,110 13.82 13.96 13.82 0 0 0
30/10/2019
13.82
 3,920 13.89 13.96 13.82 0 0 0
29/10/2019
13.82
 10 13.82 13.82 13.82 0 0 0
28/10/2019
13.89
 16,230 14.11 14.11 13.89 0 0 0
25/10/2019
14.04
 8,200 14.11 14.11 14.04 0 0 0
24/10/2019
13.75
 10 13.75 13.75 13.75 0 0 0
23/10/2019
14.18
 1,000 14.18 14.18 14.18 0 0 0
22/10/2019
14.32
 500 14.32 14.32 14.32 0 0 0
21/10/2019
14.32
 5,580 14.07 14.32 14.07 0 0 0
18/10/2019
14.04
 38,430 14.04 14.04 14.04 0 0 0
17/10/2019
13.96
 35,170 13.96 14.04 13.96 0 0 0
16/10/2019
13.96
 8,100 13.96 13.96 13.96 0 0 0
15/10/2019
13.96
 21,660 13.96 14.00 13.96 0 0 0
14/10/2019
13.96
 22,150 14.00 14.04 13.82 0 0 0
11/10/2019
13.75
 0 13.75 13.75 13.75 0 0 0
10/10/2019
13.75
 0 13.75 13.75 13.75 0 0 0
09/10/2019
13.75
 1,050 13.85 13.85 13.75 0 0 0
08/10/2019
13.75
 34,500 14.00 14.00 13.75 0 0 0
07/10/2019
14.00
 25,570 14.00 14.00 14.00 0 0 0
04/10/2019
14.00
 9,880 14.00 14.00 14.00 0 0 0
03/10/2019
14.00
 94,450 14.00 14.04 14.00 0 0 0
02/10/2019
13.82
 0 13.82 13.82 13.82 0 0 0
01/10/2019
13.82
 8,000 13.82 13.82 13.82 0 0 0
30/09/2019
14.00
 7,850 13.75 14.00 13.75 0 0 0
27/09/2019
13.82
 3,000 13.82 13.82 13.82 0 0 0
26/09/2019
13.82
 12,920 13.82 13.82 13.82 0 0 0
25/09/2019
13.82
 50,060 14.07 14.07 13.82 0 0 0
24/09/2019
14.07
 24,000 13.82 14.07 13.82 0 0 0
23/09/2019
13.82
 2,580 13.82 13.82 13.82 0 0 0
20/09/2019
13.96
 10 13.96 13.96 13.96 0 0 0
19/09/2019
13.82
 500 13.82 13.82 13.82 0 0 0
18/09/2019
13.75
 37,580 13.42 13.75 13.75 0 0 0
17/09/2019
13.75
 7,300 13.42 13.75 13.75 0 0 0
16/09/2019
13.75
 6,010 13.42 13.75 13.42 0 0 0
13/09/2019
13.42
 4,450 13.89 13.89 13.42 0 0 0
12/09/2019
13.75
 280 13.75 13.75 13.75 0 0 0
11/09/2019
13.42
 8,010 13.75 13.75 13.42 0 0 0
10/09/2019
13.67
 2,760 13.42 13.96 13.42 0 0 0
09/09/2019
13.42
 9,230 13.89 13.89 13.42 0 0 0
06/09/2019
13.89
 58,000 13.89 13.89 13.89 0 0 0
05/09/2019
13.89
 27,050 13.38 13.89 13.38 0 0 0
04/09/2019
13.89
 7,610 13.89 14.07 13.89 0 0 0
03/09/2019
13.89
 8,100 13.89 13.89 13.82 0 0 0
30/08/2019
13.82
 24,400 13.82 13.96 13.82 0 0 0
29/08/2019
13.89
 7,070 13.82 13.89 13.82 0 0 0
28/08/2019
13.89
 18,990 14.11 14.11 13.89 0 0 0
27/08/2019
13.93
 10,440 13.89 13.96 13.89 0 0 0
26/08/2019
14.07
 42,040 13.89 14.11 13.89 0 0 0
23/08/2019
14.04
 3,460 13.89 14.04 13.89 0 0 0
22/08/2019
13.93
 2,000 13.96 14.00 13.93 0 0 0
21/08/2019
13.89
 11,170 13.82 13.96 13.82 0 0 0
20/08/2019
13.89
 10,060 13.75 13.96 13.75 0 0 0
19/08/2019
13.82
 1,400 13.75 13.82 13.75 0 0 0
16/08/2019
13.82
 7,330 13.82 13.82 13.82 0 0 0

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