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)
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
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 10 0 0.0
30/12/2019
15.92
 53,340 15.84 16.10 15.92 3,550 8,140 -0.1
27/12/2019
15.84
 9,580 16.42 16.42 15.84 0 4,500 -0.1
26/12/2019
16.42
 22,100 15.92 16.57 16.13 0 13,500 -0.3
25/12/2019
15.92
 9,970 16.13 16.46 15.01 500 5,620 -0.1
24/12/2019
16.13
 14,620 16.13 16.35 16.13 3,550 8,140 -0.1
23/12/2019
16.13
 19,740 16.13 16.28 16.13 90 3,500 -0.1
20/12/2019
16.13
 31,250 16.13 16.21 16.13 0 21,000 -0.5
19/12/2019
16.13
 10,500 15.92 16.13 15.99 0 1,300 0.0
18/12/2019
15.92
 7,950 15.63 16.46 15.63 720 7,700 -0.2
17/12/2019
15.63
 53,920 16.13 16.13 15.63 1,200 17,100 -0.4
16/12/2019
16.13
 12,670 15.84 16.13 15.92 460 11,580 -0.2
13/12/2019
15.84
 31,060 15.77 16.28 15.77 0 8,800 -0.2
12/12/2019
15.77
 10,170 15.66 15.77 15.66 5,050 10,000 -0.1
11/12/2019
15.66
 15,030 15.55 15.99 15.66 40 14,180 -0.3
10/12/2019
15.55
 22,950 15.92 15.92 15.55 8,700 0 0.2
09/12/2019
15.92
 20,000 15.59 16.13 15.92 1,960 0 0.0
06/12/2019
15.59
 13,810 15.55 15.84 15.55 100 1,600 0.0
05/12/2019
15.55
 62,320 15.92 15.92 15.55 200 13,800 -0.3
04/12/2019
15.92
 30,060 15.70 15.92 15.55 100 650 0.0
03/12/2019
15.70
 4,460 15.92 15.92 15.70 600 0 0.0
02/12/2019
15.92
 1,610 15.55 15.92 15.55 110 0 0.0
29/11/2019
15.55
 24,830 16.42 16.42 15.55 1,800 24,300 -0.5
28/11/2019
16.42
 32,270 15.63 16.57 15.92 2,550 11,110 -0.2
27/11/2019
15.63
 10,140 15.55 15.88 15.63 3,740 6,920 -0.1
26/11/2019
15.55
 27,190 14.90 15.55 14.90 0 0 0
25/11/2019
14.90
 12,470 14.25 14.90 14.83 0 0 0
22/11/2019
14.25
 28,960 14.40 15.30 14.25 3,010 4,430 0.0
21/11/2019
14.40
 1,760 14.25 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 14.98 15.19 15.05 0 0 0
18/11/2019
14.98
 2,640 15.12 15.12 14.98 0 0 0
15/11/2019
15.12
 36,960 14.69 15.66 13.89 0 4,000 -0.1
14/11/2019
14.69
 600 13.89 14.69 14.11 0 0 0
13/11/2019
13.89
 10 14.76 14.76 13.89 0 0 0
12/11/2019
14.76
 5,560 13.89 14.83 14.76 5,260 0 0.1
11/11/2019
13.89
 10 14.11 14.11 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 14.25 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 6,720 -0.1
30/10/2019
13.82
 3,920 13.82 13.96 13.82 0 3,410 -0.1
29/10/2019
13.82
 10 13.89 13.89 13.82 0 0 0
28/10/2019
13.89
 16,230 14.04 14.11 13.89 0 0 0
25/10/2019
14.04
 8,200 13.75 14.11 14.04 0 0 0
24/10/2019
13.75
 10 14.18 14.18 13.75 0 0 0
23/10/2019
14.18
 1,000 14.32 14.32 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 14.04 14.32 14.07 0 0 0
18/10/2019
14.04
 38,430 13.96 14.04 14.04 0 0 0
17/10/2019
13.96
 35,170 13.96 14.04 13.96 12,190 0 0.2
16/10/2019
13.96
 8,100 13.96 13.96 13.96 8,100 0 0.2
15/10/2019
13.96
 21,660 13.96 14.00 13.96 0 0 0
14/10/2019
13.96
 22,150 13.75 14.04 13.82 0 20,500 -0.4
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 13.75 13.85 13.75 40 0 0.0
08/10/2019
13.75
 34,500 14.00 14.00 13.75 0 30,500 -0.6
07/10/2019
14.00
 25,570 14.00 14.00 14.00 0 100 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 13.82 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 14.00 14.00 13.82 0 8,000 -0.2
30/09/2019
14.00
 7,850 13.82 14.00 13.75 5,800 0 0.1
27/09/2019
13.82
 3,000 13.82 13.82 13.82 3,000 0 0.1
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 20,000 0 0.4
24/09/2019
14.07
 24,000 13.82 14.07 13.82 23,000 0 0.4
23/09/2019
13.82
 2,580 13.96 13.96 13.82 0 0 0
20/09/2019
13.96
 10 13.82 13.96 13.96 0 0 0
19/09/2019
13.82
 500 13.75 13.82 13.82 0 0 0
18/09/2019
13.75
 37,580 13.75 13.75 13.75 10,000 0 0.2
17/09/2019
13.75
 7,300 13.75 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 13.75 13.89 13.42 2,000 1,000 0.0
12/09/2019
13.75
 280 13.42 13.75 13.75 0 0 0
11/09/2019
13.42
 8,010 13.67 13.75 13.42 0 0 0

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