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)
10/09/2019
13.67
 2,760 13.42 13.96 13.42 0 1,190 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 6,000 -0.1
05/09/2019
13.89
 27,050 13.89 13.89 13.38 100 7,990 -0.1
04/09/2019
13.89
 7,610 13.89 14.07 13.89 0 0 0
03/09/2019
13.89
 8,100 13.82 13.89 13.82 0 0 0
30/08/2019
13.82
 24,400 13.89 13.96 13.82 0 1,840 0.0
29/08/2019
13.89
 7,070 13.89 13.89 13.82 0 0 0
28/08/2019
13.89
 18,990 13.93 14.11 13.89 690 18,200 -0.3
27/08/2019
13.93
 10,440 14.07 14.07 13.89 0 8,000 -0.2
26/08/2019
14.07
 42,040 14.04 14.11 13.89 1,840 0 0.0
23/08/2019
14.04
 3,460 13.93 14.04 13.89 0 0 0
22/08/2019
13.93
 2,000 13.89 14.00 13.93 0 0 0
21/08/2019
13.89
 11,170 13.89 13.96 13.82 1,000 0 0.0
20/08/2019
13.89
 10,060 13.82 13.96 13.75 0 0 0
19/08/2019
13.82
 1,400 13.82 13.82 13.75 0 0 0
16/08/2019
13.82
 7,330 13.78 13.82 13.82 5,500 6,000 0.0
15/08/2019
13.78
 7,450 13.89 13.89 13.78 4,000 0 0.1
14/08/2019
13.89
 3,500 13.75 13.89 13.82 2,500 0 0.0
13/08/2019
13.75
 17,900 13.82 13.82 13.75 0 10,000 -0.2
12/08/2019
13.82
 280 13.82 13.82 13.82 280 0 0.0
09/08/2019
13.82
 1,230 13.75 13.82 13.82 1,200 0 0.0
08/08/2019
13.75
 30,000 13.82 13.82 13.75 2,000 20,000 -0.3
07/08/2019
13.82
 3,160 13.75 13.96 13.75 1,500 0 0.0
06/08/2019
13.75
 40,710 13.75 13.89 13.75 2,100 0 0.0
05/08/2019
13.75
 18,960 13.75 14.00 13.75 0 0 0
02/08/2019
13.75
 67,820 13.75 13.75 13.75 20 40,000 -0.8
01/08/2019
13.75
 86,150 13.89 13.89 13.75 0 74,000 -1.4
31/07/2019
13.89
 31,260 13.75 13.89 13.71 0 6,000 -0.1
30/07/2019
13.75
 1,030 13.75 13.75 13.75 500 0 0.0
29/07/2019
13.75
 148,380 13.75 13.78 13.75 4,700 8,580 -0.1
26/07/2019
13.75
 26,350 13.75 13.75 13.75 0 0 0
25/07/2019
13.75
 2,940 13.75 13.89 13.75 1,500 0 0.0
24/07/2019
13.75
 33,730 13.53 14.04 13.02 10,150 0 0.2
23/07/2019
13.53
 13,400 13.38 13.75 13.53 0 0 0
22/07/2019
13.38
 35,720 13.75 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 2,000 0 0.0
16/07/2019
13.60
 14,730 13.60 13.75 13.60 2,600 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 5,500 -0.1
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 2,000 0 0.0
09/07/2019
13.46
 37,680 13.46 13.75 13.46 0 0 0
08/07/2019
13.46
 7,660 13.38 13.46 13.38 2,000 0 0.0
05/07/2019
13.38
 24,960 13.38 13.60 13.38 1,020 150 0.0
04/07/2019
13.38
 10,620 13.38 13.67 13.38 7,500 0 0.1
03/07/2019
13.38
 27,530 13.38 13.38 13.38 0 0 0
02/07/2019
13.38
 18,600 13.31 13.38 13.31 11,000 0 0.2
01/07/2019
13.31
 18,850 12.95 13.31 12.95 14,900 0 0.3
28/06/2019
12.95
 15,030 13.09 13.09 12.81 1,300 6,500 -0.1
27/06/2019
13.09
 16,930 13.60 13.60 13.09 1,500 1,500 0
26/06/2019
13.60
 4,650 13.38 13.75 13.42 2,600 0 0.0
25/06/2019
13.38
 20,710 13.46 13.67 13.38 7,000 0 0.1
24/06/2019
13.46
 13,110 13.75 13.75 13.46 1,410 1,280 0.0
21/06/2019
13.75
 3,900 13.75 13.75 13.75 2,700 0 0.1
20/06/2019
13.75
 11,730 13.75 14.04 13.75 2,000 0 0.0
19/06/2019
13.75
 19,330 13.89 13.96 13.75 3,800 0 0.1
18/06/2019
13.89
 3,000 13.82 14.07 13.89 3,000 0 0.1
17/06/2019
13.82
 15,370 13.89 13.93 13.82 2,070 0 0.0
14/06/2019
13.89
 23,000 13.89 14.11 13.89 10,000 4,000 0.1
13/06/2019
13.89
 13,000 13.89 13.89 13.89 9,800 11,080 0.0
12/06/2019
13.89
 34,160 13.89 14.11 13.89 9,070 28,000 -0.4
11/06/2019
13.89
 36,450 13.89 14.11 13.89 15,080 14,000 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 2,110 16,110 -0.3
06/06/2019
13.82
 41,060 13.89 13.96 13.82 3,720 0 0.1
05/06/2019
13.89
 136,550 13.82 13.96 13.82 3,000 52,050 -0.9
04/06/2019
13.82
 10,130 13.78 13.82 13.82 7,610 30 0.1
03/06/2019
13.78
 830 13.75 13.82 13.78 0 0 0
31/05/2019
13.75
 73,030 14.04 14.32 13.75 14,390 0 0.3
30/05/2019
14.04
 49,960 14.00 14.18 14.00 25,690 400 0.5
29/05/2019
14.00
 55,880 13.96 14.11 13.75 12,700 1,000 0.2
28/05/2019
13.96
 25,990 13.82 13.96 13.75 16,350 3,000 0.3
27/05/2019
13.82
 18,570 13.96 14.00 13.75 7,500 0 0.1
24/05/2019
13.96
 24,530 13.82 14.11 13.89 20,000 11,000 0.2
23/05/2019
13.82
 24,520 13.82 14.11 13.53 13,100 0 0.3
22/05/2019
13.82
 54,870 13.82 13.89 13.67 26,870 16,000 0.2
21/05/2019
13.82
 12,540 13.82 14.00 13.82 3,250 0 0.1
20/05/2019
13.82
 86,240 13.89 14.11 13.82 22,200 63,000 -0.8
17/05/2019
13.89
 41,980 13.85 14.00 13.85 13,500 37,000 -0.5
16/05/2019
13.85
 12,630 14.04 14.11 13.85 0 0 0
15/05/2019
14.04
 215,930 13.53 14.04 13.53 3,450 152,260 -2.8
14/05/2019
13.53
 282,480 13.46 13.75 13.46 15,020 234,210 -4.1
13/05/2019
13.46
 91,890 13.53 13.75 13.46 7,040 67,540 -1.1
10/05/2019
13.53
 28,000 13.67 13.93 13.53 21,790 7,950 0.3
09/05/2019
13.67
 54,770 13.60 14.07 13.60 31,560 0 0.6
08/05/2019
13.60
 50,450 13.53 13.93 13.60 23,020 8,000 0.3
07/05/2019
13.53
 28,670 13.75 13.96 13.53 19,350 0 0.4
06/05/2019
13.75
 39,680 13.67 13.75 13.46 30,070 190 0.6
03/05/2019
13.67
 115,860 13.02 13.82 13.38 72,750 22,000 1.0
02/05/2019
13.02
 53,580 13.38 13.67 13.02 20,120 14,000 0.1
26/04/2019
13.38
 135,490 13.38 13.96 13.38 39,360 0 0.7
25/04/2019
13.38
 26,240 13.38 13.53 13.38 18,800 0 0.3
24/04/2019
13.38
 32,700 13.13 13.60 13.13 9,020 0 0.2
23/04/2019
13.13
 11,620 13.02 13.13 12.81 4,170 0 0.1
22/04/2019
13.02
 113,370 12.66 13.09 12.66 31,590 15,820 0.3
19/04/2019
12.66
 122,810 12.55 13.02 12.66 20,300 7,500 0.2
18/04/2019
12.55
 118,870 12.73 13.02 12.55 5,810 25,270 -0.4

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