CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

40.50
-0.10
(-0.25%)
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)
15/08/2019
13.78
 7,450 13.82 13.82 13.78 0 0 0
14/08/2019
13.89
 3,500 13.82 13.89 13.82 0 0 0
13/08/2019
13.75
 17,900 13.75 13.75 13.75 0 0 0
12/08/2019
13.82
 280 13.82 13.82 13.82 0 0 0
09/08/2019
13.82
 1,230 13.82 13.82 13.82 0 0 0
08/08/2019
13.75
 30,000 13.75 13.75 13.75 0 0 0
07/08/2019
13.82
 3,160 13.75 13.96 13.75 0 0 0
06/08/2019
13.75
 40,710 13.75 13.89 13.75 0 0 0
05/08/2019
13.75
 18,960 14.00 14.00 13.75 0 0 0
02/08/2019
13.75
 67,820 13.75 13.75 13.75 0 0 0
01/08/2019
13.75
 86,150 13.75 13.78 13.75 0 0 0
31/07/2019
13.89
 31,260 13.75 13.89 13.71 0 0 0
30/07/2019
13.75
 1,030 13.75 13.75 13.75 0 0 0
29/07/2019
13.75
 148,380 13.75 13.78 13.75 0 0 0
26/07/2019
13.75
 26,350 13.75 13.75 13.75 0 0 0
25/07/2019
13.75
 2,940 13.89 13.89 13.75 0 0 0
24/07/2019
13.75
 33,730 13.75 14.04 13.02 0 0 0
23/07/2019
13.53
 13,400 13.75 13.75 13.53 0 0 0
22/07/2019
13.38
 35,720 13.67 13.75 13.38 0 0 0
19/07/2019
13.75
 12,900 13.60 13.75 13.75 0 0 0
18/07/2019
13.60
 24,730 13.60 13.64 13.60 0 0 0
17/07/2019
13.60
 50,560 13.60 13.75 13.60 0 0 0
16/07/2019
13.60
 14,730 13.60 13.75 13.60 0 0 0
15/07/2019
13.60
 1,030 13.56 13.60 13.56 0 0 0
12/07/2019
13.56
 43,180 13.56 13.56 13.56 0 0 0
11/07/2019
13.56
 30,810 13.56 13.56 13.56 0 0 0
10/07/2019
13.56
 12,210 13.46 13.75 13.46 0 0 0
09/07/2019
13.46
 37,680 13.75 13.75 13.46 0 0 0
08/07/2019
13.46
 7,660 13.38 13.46 13.38 0 0 0
05/07/2019
13.38
 24,960 13.38 13.60 13.38 0 0 0
04/07/2019
13.38
 10,620 13.38 13.67 13.38 0 0 0
03/07/2019
13.38
 27,530 13.38 13.38 13.38 0 0 0
02/07/2019
13.38
 18,600 13.38 13.38 13.31 0 0 0
01/07/2019
13.31
 18,850 13.31 13.31 12.95 0 0 0
28/06/2019
12.95
 15,030 12.95 12.95 12.81 0 0 0
27/06/2019
13.09
 16,930 13.09 13.38 13.09 0 0 0
26/06/2019
13.60
 4,650 13.60 13.75 13.42 0 0 0
25/06/2019
13.38
 20,710 13.46 13.67 13.38 0 0 0
24/06/2019
13.46
 13,110 13.75 13.75 13.46 0 0 0
21/06/2019
13.75
 3,900 13.75 13.75 13.75 0 0 0
20/06/2019
13.75
 11,730 14.04 14.04 13.75 0 0 0
19/06/2019
13.75
 19,330 13.75 13.96 13.75 0 0 0
18/06/2019
13.89
 3,000 14.07 14.07 13.89 0 0 0
17/06/2019
13.82
 15,370 13.93 13.93 13.82 0 0 0
14/06/2019
13.89
 23,000 14.11 14.11 13.89 0 0 0
13/06/2019
13.89
 13,000 13.89 13.89 13.89 0 0 0
12/06/2019
13.89
 34,160 13.89 14.11 13.89 0 0 0
11/06/2019
13.89
 36,450 13.89 14.11 13.89 0 0 0
10/06/2019
13.89
 14,950 13.89 13.93 13.89 0 0 0
07/06/2019
13.89
 25,710 13.82 13.89 13.82 0 0 0
06/06/2019
13.82
 41,060 13.96 13.96 13.82 0 0 0
05/06/2019
13.89
 136,550 13.82 13.96 13.82 0 0 0
04/06/2019
13.82
 10,130 13.82 13.82 13.82 0 0 0
03/06/2019
13.78
 830 13.78 13.82 13.78 0 0 0
31/05/2019
13.75
 73,030 14.25 14.32 13.75 0 0 0
30/05/2019
14.04
 49,960 14.04 14.18 14.00 0 0 0
29/05/2019
14.00
 55,880 14.11 14.11 13.75 0 0 0
28/05/2019
13.96
 25,990 13.82 13.96 13.75 0 0 0
27/05/2019
13.82
 18,570 14.00 14.00 13.75 0 0 0
24/05/2019
13.96
 24,530 14.11 14.11 13.89 0 0 0
23/05/2019
13.82
 24,520 13.53 14.11 13.53 0 0 0
22/05/2019
13.82
 54,870 13.82 13.89 13.67 0 0 0
21/05/2019
13.82
 12,540 14.00 14.00 13.82 0 0 0
20/05/2019
13.82
 86,240 14.11 14.11 13.82 0 0 0
17/05/2019
13.89
 41,980 14.00 14.00 13.85 0 0 0
16/05/2019
13.85
 12,630 13.85 14.11 13.85 0 0 0
15/05/2019
14.04
 215,930 13.53 14.04 13.53 0 0 0
14/05/2019
13.53
 282,480 13.53 13.75 13.46 0 0 0
13/05/2019
13.46
 91,890 13.60 13.75 13.46 0 0 0
10/05/2019
13.53
 28,000 13.93 13.93 13.53 0 0 0
09/05/2019
13.67
 54,770 14.07 14.07 13.60 0 0 0
08/05/2019
13.60
 50,450 13.82 13.93 13.60 0 0 0
07/05/2019
13.53
 28,670 13.89 13.96 13.53 0 0 0
06/05/2019
13.75
 39,680 13.75 13.75 13.46 0 0 0
03/05/2019
13.67
 115,860 13.38 13.82 13.38 0 0 0
02/05/2019
13.02
 53,580 13.38 13.67 13.02 0 0 0
26/04/2019
13.38
 135,490 13.60 13.96 13.38 0 0 0
25/04/2019
13.38
 26,240 13.53 13.53 13.38 0 0 0
24/04/2019
13.38
 32,700 13.38 13.60 13.13 0 0 0
23/04/2019
13.13
 11,620 13.02 13.13 12.81 0 0 0
22/04/2019
13.02
 113,370 13.02 13.09 12.66 0 0 0
19/04/2019
12.66
 122,810 12.95 13.02 12.66 0 0 0
18/04/2019
12.55
 118,870 12.70 13.02 12.55 0 0 0
17/04/2019
12.73
 40,570 13.02 13.02 12.70 0 0 0
16/04/2019
12.95
 28,340 12.95 12.99 12.66 0 0 0
12/04/2019
12.52
 44,990 12.73 12.77 12.52 0 0 0
11/04/2019
12.73
 10,770 12.81 12.95 12.59 0 0 0
10/04/2019
12.70
 6,030 12.81 13.09 12.59 0 0 0
09/04/2019
12.59
 181,060 12.66 12.81 12.55 0 0 0
08/04/2019
12.55
 8,650 12.55 12.55 12.55 0 0 0
05/04/2019
12.52
 5,010 12.52 12.52 12.52 0 0 0
04/04/2019
12.41
 400 0 12.41 12.41 0 0 0
03/04/2019
12.41
 3,300 12.41 12.41 12.41 0 0 0
02/04/2019
12.41
 3,030 12.41 12.44 12.41 0 0 0
01/04/2019
12.37
 7,460 12.52 12.52 12.37 0 0 0
29/03/2019
12.48
 1,310 12.44 12.52 12.44 0 0 0
28/03/2019
12.44
 4,430 12.44 12.44 12.44 0 0 0
27/03/2019
12.44
 35,670 13.02 13.02 12.44 0 0 0
26/03/2019
12.52
 25,540 12.66 12.66 12.52 0 0 0
25/03/2019
12.52
 10,950 12.59 12.59 12.52 0 0 0

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