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)
22/03/2019
12.59
 104,200 12.52 12.59 12.52 0 0 0
21/03/2019
12.52
 40,630 12.44 12.59 12.44 0 0 0
20/03/2019
12.41
 1,630 12.37 12.41 12.37 0 0 0
19/03/2019
12.37
 94,620 12.52 12.52 12.37 0 0 0
18/03/2019
12.52
 156,080 12.59 12.59 12.37 0 0 0
15/03/2019
12.37
 5,990 12.52 12.52 12.30 0 0 0
14/03/2019
12.44
 5,480 12.52 12.52 12.44 0 0 0
13/03/2019
12.73
 3,160 12.59 12.73 12.59 0 0 0
12/03/2019
12.59
 15,380 12.52 12.62 12.52 0 0 0
11/03/2019
12.62
 4,100 12.52 12.62 12.52 0 0 0
08/03/2019
12.52
 5,170 12.44 12.55 12.44 0 0 0
07/03/2019
12.44
 300 12.44 12.44 12.44 0 0 0
06/03/2019
12.41
 23,510 12.52 12.52 12.41 0 0 0
05/03/2019
12.41
 19,060 12.30 12.95 12.30 0 0 0
04/03/2019
12.37
 74,050 12.52 12.52 12.37 0 0 0
01/03/2019
12.37
 2,020 12.30 12.48 12.30 0 0 0
28/02/2019
12.30
 82,810 12.44 12.48 12.30 0 0 0
27/02/2019
12.48
 46,830 12.34 12.48 12.34 0 0 0
26/02/2019
12.34
 40,920 12.30 12.34 12.30 0 0 0
25/02/2019
12.44
 99,740 12.30 12.44 12.30 0 0 0
22/02/2019
12.30
 1,030 12.52 12.52 12.30 0 0 0
21/02/2019
12.30
 212,000 12.30 12.34 12.30 0 0 0
20/02/2019
12.30
 173,000 12.30 12.41 12.30 0 0 0
19/02/2019
12.52
 34,430 12.52 12.52 12.52 0 0 0
18/02/2019
12.52
 31,240 12.44 12.52 12.44 0 0 0
15/02/2019
12.52
 63,510 12.44 12.52 12.44 0 0 0
14/02/2019
12.30
 13,880 12.48 12.48 12.30 0 0 0
13/02/2019
12.48
 31,220 12.44 12.52 12.44 0 0 0
12/02/2019
12.44
 34,800 12.41 12.44 12.41 0 0 0
11/02/2019
12.41
 10,710 12.37 12.52 12.37 0 0 0
01/02/2019
12.41
 28,730 12.37 12.44 12.37 0 0 0
31/01/2019
12.44
 10 12.44 12.44 12.44 0 0 0
30/01/2019
12.34
 20,210 12.34 12.37 12.30 0 0 0
29/01/2019
12.37
 45,360 12.30 12.41 12.30 0 0 0
28/01/2019
12.34
 34,170 12.30 12.44 12.30 0 0 0
25/01/2019
12.30
 10 12.30 12.30 12.30 0 0 0
24/01/2019
12.44
 47,100 12.44 12.48 12.44 0 0 0
23/01/2019
12.44
 1,870 12.37 12.44 12.37 0 0 0
22/01/2019
12.37
 25,800 12.41 12.44 12.30 0 0 0
21/01/2019
12.30
 10,100 12.30 12.30 12.30 0 0 0
18/01/2019
12.15
 20 12.15 12.15 12.15 0 0 0
17/01/2019
12.15
 67,260 12.30 12.30 12.08 0 0 0
16/01/2019
12.41
 29,600 12.12 12.41 12.30 0 0 0
15/01/2019
12.12
 11,650 12.30 12.37 12.12 0 0 0
14/01/2019
12.37
 210 12.30 12.37 12.30 0 0 0
11/01/2019
12.37
 11,000 12.37 12.37 12.37 0 0 0
10/01/2019
12.37
 3,510 12.41 12.41 12.37 0 0 0
09/01/2019
12.41
 5,830 12.01 12.44 12.01 0 0 0
08/01/2019
12.44
 24,180 12.52 12.52 12.44 0 0 0
07/01/2019
12.52
 60 12.12 12.52 12.12 0 0 0
04/01/2019
12.01
 0 12.01 12.01 12.01 0 0 0
03/01/2019
12.01
 12,050 12.05 12.44 12.01 0 0 0
02/01/2019
12.66
 10 12.12 12.66 12.66 0 0 0
28/12/2018
12.12
 7,020 12.30 12.37 12.12 0 0 0
27/12/2018
12.30
 2,700 12.30 12.30 12.30 0 0 0
26/12/2018
12.23
 1,680 12.23 12.23 12.23 0 0 0
25/12/2018
12.23
 35,210 12.08 12.30 12.08 0 0 0
24/12/2018
12.15
 10,760 12.30 12.34 11.94 0 0 0
21/12/2018
12.30
 4,210 11.94 12.30 11.94 0 0 0
20/12/2018
12.30
 1,010 11.94 12.30 11.94 0 0 0
19/12/2018
12.23
 54,810 12.37 12.37 12.23 0 0 0
18/12/2018
12.23
 0 12.23 12.23 12.23 0 0 0
17/12/2018
12.23
 30,800 12.23 12.23 12.23 0 0 0
14/12/2018
12.23
 16,830 12.23 12.26 12.23 0 0 0
13/12/2018
12.23
 31,600 12.23 12.37 12.23 0 0 0
12/12/2018
12.23
 17,460 12.08 12.66 12.08 0 0 0
11/12/2018
12.30
 710 12.81 12.81 12.30 0 0 0
10/12/2018
12.59
 2,330 12.23 12.66 12.23 0 0 0
07/12/2018
12.12
 58,090 12.05 12.23 12.05 0 0 0
06/12/2018
12.15
 26,710 12.08 12.37 12.08 0 0 0
05/12/2018
12.15
 34,780 12.08 12.23 12.08 0 0 0
04/12/2018
12.15
 31,930 12.15 12.15 12.12 0 0 0
03/12/2018
12.15
 43,700 12.15 12.23 12.08 0 0 0
30/11/2018
12.15
 15,110 12.15 12.15 12.08 0 0 0
29/11/2018
12.01
 3,010 12.15 12.23 12.01 0 0 0
28/11/2018
12.15
 2,610 12.23 12.23 12.15 0 0 0
27/11/2018
12.15
 6,460 12.15 12.23 12.15 0 0 0
26/11/2018
12.19
 0 12.19 12.19 12.19 0 0 0
23/11/2018
12.19
 36,540 12.19 12.26 12.08 0 0 0
22/11/2018
12.08
 3,330 12.66 12.66 12.08 0 0 0
21/11/2018
12.30
 0 12.30 12.30 12.30 0 0 0
20/11/2018
12.30
 7,520 11.94 12.30 11.94 0 0 0
19/11/2018
12.08
 0 12.08 12.08 12.08 0 0 0
16/11/2018
12.08
 2,000 12.08 12.08 12.08 0 0 0
15/11/2018
12.08
 3,990 12.23 12.23 12.08 0 0 0
14/11/2018
12.08
 21,790 12.08 12.12 11.94 0 0 0
13/11/2018
12.08
 2,010 11.97 12.08 11.94 0 0 0
12/11/2018
12.30
 6,120 12.30 12.37 12.30 0 0 0
09/11/2018
12.30
 750 12.37 12.37 12.30 0 0 0
08/11/2018
12.30
 0 12.30 12.30 12.30 0 0 0
07/11/2018
12.30
 9,610 11.94 12.30 11.94 0 0 0
06/11/2018
12.23
 6,210 12.30 12.30 12.23 0 0 0
05/11/2018
12.23
 7,010 11.94 12.30 11.94 0 0 0
02/11/2018
12.23
 3,660 12.23 12.23 12.23 0 0 0
01/11/2018
12.23
 39,280 12.37 12.37 12.23 0 0 0
31/10/2018
12.37
 25,930 12.30 12.37 12.30 0 0 0
30/10/2018
12.30
 22,170 12.73 12.73 12.26 0 0 0
29/10/2018
12.30
 39,130 12.01 12.30 12.01 0 0 0
26/10/2018
12.37
 1,110 12.34 12.37 12.34 0 0 0
25/10/2018
12.44
 45,360 12.62 12.62 12.30 0 0 0

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