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)
24/10/2018
12.59
 4,900 12.48 12.59 12.48 0 0 0
23/10/2018
12.55
 10,880 12.81 12.81 12.52 0 0 0
22/10/2018
12.73
 63,730 12.88 12.88 12.66 0 0 0
19/10/2018
12.73
 14,660 12.66 12.73 12.66 0 0 0
18/10/2018
12.66
 15,500 12.59 12.88 12.59 0 0 0
17/10/2018
12.73
 49,500 12.73 12.73 12.73 0 0 0
16/10/2018
12.73
 4,560 12.66 12.84 12.66 0 0 0
15/10/2018
12.66
 2,000 12.66 12.66 12.66 0 0 0
12/10/2018
12.73
 64,550 12.52 12.73 12.52 0 0 0
11/10/2018
12.59
 147,880 12.77 12.73 12.52 0 0 0
10/10/2018
12.77
 84,890 12.73 12.88 12.73 0 0 0
09/10/2018
12.73
 18,450 12.77 12.77 12.73 0 0 0
08/10/2018
12.81
 9,370 12.77 12.81 12.73 0 0 0
05/10/2018
12.73
 9,210 12.70 12.73 12.70 0 0 0
04/10/2018
12.70
 19,860 12.66 12.73 12.66 0 0 0
03/10/2018
12.66
 33,530 12.73 12.73 12.66 0 0 0
02/10/2018
12.73
 5,150 12.66 12.81 12.66 0 0 0
01/10/2018
12.73
 21,000 12.81 12.81 12.73 0 0 0
28/09/2018
12.73
 67,030 13.02 13.02 12.66 0 0 0
27/09/2018
12.73
 3,840 12.73 12.95 12.73 0 0 0
26/09/2018
12.73
 54,370 12.48 12.81 12.48 0 0 0
25/09/2018
12.73
 6,930 12.73 12.73 12.66 0 0 0
24/09/2018
12.73
 37,760 12.59 12.73 12.59 0 0 0
21/09/2018
12.59
 41,860 12.81 12.81 12.59 0 0 0
20/09/2018
12.59
 80,010 12.59 12.62 12.52 0 0 0
19/09/2018
12.59
 47,500 12.62 12.66 12.59 0 0 0
18/09/2018
12.66
 12,820 12.62 12.66 12.62 0 0 0
17/09/2018
12.62
 11,390 13.02 13.02 12.59 0 0 0
14/09/2018
12.59
 21,590 12.52 12.59 12.52 0 0 0
13/09/2018
12.52
 26,080 12.52 12.55 12.48 0 0 0
12/09/2018
12.66
 180 12.62 12.73 12.55 0 0 0
11/09/2018
12.62
 29,130 12.48 12.62 12.48 0 0 0
10/09/2018
12.55
 72,130 12.52 12.59 12.52 0 0 0
07/09/2018
12.48
 6,500 12.48 12.52 12.48 0 0 0
06/09/2018
12.44
 55,510 12.52 12.62 12.44 0 0 0
05/09/2018
12.52
 1,650 12.73 12.73 12.52 0 0 0
04/09/2018
12.48
 18,640 12.66 12.66 12.44 0 0 0
31/08/2018
12.44
 43,220 12.88 12.88 12.44 0 0 0
30/08/2018
12.44
 194,010 12.48 12.52 12.44 0 0 0
29/08/2018
12.44
 153,320 12.41 12.88 12.41 0 0 0
28/08/2018
12.41
 135,220 12.41 12.48 12.37 0 0 0
27/08/2018
12.41
 114,300 12.44 12.48 12.41 0 0 0
24/08/2018
12.44
 102,850 12.66 12.66 12.44 0 0 0
23/08/2018
12.44
 104,170 12.52 12.55 12.44 0 0 0
22/08/2018
12.52
 122,260 12.62 12.62 12.52 0 0 0
21/08/2018
12.62
 112,540 12.77 12.84 12.62 0 0 0
20/08/2018
12.77
 59,870 13.02 13.02 12.77 0 0 0
17/08/2018
12.88
 24,290 13.02 13.17 12.88 0 0 0
16/08/2018
12.84
 19,380 12.81 12.88 12.81 0 0 0
15/08/2018
12.81
 10,750 12.95 12.95 12.81 0 0 0
14/08/2018
12.91
 63,030 12.95 12.95 12.91 0 0 0
13/08/2018
12.91
 9,540 12.59 12.95 12.59 0 0 0
10/08/2018
12.88
 44,280 12.66 12.88 12.66 0 0 0
09/08/2018
12.77
 23,450 12.99 12.99 12.77 0 0 0
08/08/2018
12.88
 7,760 12.99 12.99 12.88 0 0 0
07/08/2018
12.81
 25,790 12.88 12.91 12.77 0 0 0
06/08/2018
12.91
 15,440 12.73 13.02 12.73 0 0 0
03/08/2018
12.73
 2,320 12.73 12.73 12.73 0 0 0
02/08/2018
12.73
 18,620 12.73 12.73 12.73 0 0 0
01/08/2018
12.73
 19,600 12.59 12.73 12.59 0 0 0
31/07/2018
12.59
 7,560 12.55 12.59 12.55 0 0 0
30/07/2018
12.55
 75,600 12.37 12.55 12.37 0 0 0
27/07/2018
12.52
 19,910 12.52 12.59 12.52 0 0 0
26/07/2018
12.52
 21,060 12.44 12.52 12.44 0 0 0
25/07/2018
12.44
 1,000 12.44 12.44 12.44 0 0 0
24/07/2018
12.37
 76,470 12.52 12.52 12.37 0 0 0
23/07/2018
12.52
 52,970 12.44 12.52 12.44 0 0 0
20/07/2018
12.44
 5,880 12.30 12.44 12.30 0 0 0
19/07/2018
12.30
 11,280 12.52 12.52 12.26 0 0 0
18/07/2018
12.26
 108,680 12.44 12.52 12.26 0 0 0
17/07/2018
12.44
 3,260 12.37 12.44 12.37 0 0 0
16/07/2018
12.44
 9,960 12.37 12.44 12.30 0 0 0
13/07/2018
12.30
 14,050 12.37 12.37 12.30 0 0 0
12/07/2018
12.30
 32,850 12.30 12.30 12.08 0 0 0
11/07/2018
11.83
 96,700 12.30 12.30 11.83 0 0 0
10/07/2018
12.30
 40,530 12.30 12.37 12.30 0 0 0
09/07/2018
12.30
 27,980 12.30 12.37 12.23 0 0 0
06/07/2018
12.30
 26,520 12.23 12.30 12.15 0 0 0
05/07/2018
12.30
 34,800 12.15 12.30 12.15 0 0 0
04/07/2018
12.30
 11,810 12.30 12.30 12.15 0 0 0
03/07/2018
12.19
 43,540 12.52 12.52 12.19 0 0 0
02/07/2018
12.52
 17,850 12.52 12.59 12.41 0 0 0
29/06/2018
12.52
 66,140 12.44 12.52 12.44 0 0 0
28/06/2018
12.44
 56,870 12.44 12.52 12.44 0 0 0
27/06/2018
12.44
 103,660 12.41 12.44 12.41 0 0 0
26/06/2018
12.44
 29,040 12.41 12.44 12.37 0 0 0
25/06/2018
12.37
 31,110 12.44 12.44 12.30 0 0 0
22/06/2018
12.34
 10,400 12.30 12.37 12.30 0 0 0
21/06/2018
12.44
 82,170 12.30 12.44 12.23 0 0 0
20/06/2018
12.30
 16,350 12.30 12.30 12.23 0 0 0
19/06/2018
12.15
 56,640 12.30 12.41 12.15 0 0 0
18/06/2018
12.30
 24,120 12.44 12.44 12.23 0 0 0
15/06/2018
12.44
 48,470 12.59 12.59 12.30 0 0 0
14/06/2018
12.59
 4,840 12.30 12.59 12.30 0 0 0
13/06/2018
12.44
 6,750 12.15 12.44 12.15 0 0 0
12/06/2018
12.30
 37,310 12.30 12.44 12.23 0 0 0
11/06/2018
12.70
 5,850 12.55 12.77 12.55 0 0 0
08/06/2018
12.59
 30,860 12.30 12.66 12.30 0 0 0
07/06/2018
12.30
 27,700 12.19 12.30 12.19 0 0 0
06/06/2018
12.19
 14,040 12.15 12.19 12.12 0 0 0

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