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)
16/11/2018
12.08
 2,000 12.08 12.08 12.08 0 0 0
15/11/2018
12.08
 3,990 12.08 12.23 12.08 0 0 0
14/11/2018
12.08
 21,790 12.08 12.12 11.94 650 21,480 -0.3
13/11/2018
12.08
 2,010 12.30 12.30 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 12.30 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 12.23 12.30 11.94 0 0 0
06/11/2018
12.23
 6,210 12.23 12.30 12.23 0 0 0
05/11/2018
12.23
 7,010 12.23 12.30 11.94 0 0 0
02/11/2018
12.23
 3,660 12.23 12.23 12.23 0 1,400 0.0
01/11/2018
12.23
 39,280 12.37 12.37 12.23 0 10,500 -0.2
31/10/2018
12.37
 25,930 12.30 12.37 12.30 0 12,700 -0.2
30/10/2018
12.30
 22,170 12.30 12.73 12.26 0 11,000 -0.2
29/10/2018
12.30
 39,130 12.37 12.37 12.01 0 13,600 -0.2
26/10/2018
12.37
 1,110 12.44 12.44 12.34 0 0 0
25/10/2018
12.44
 45,360 12.59 12.62 12.30 0 15,820 -0.3
24/10/2018
12.59
 4,900 12.55 12.59 12.48 0 2,000 0.0
23/10/2018
12.55
 10,880 12.73 12.81 12.52 0 1,990 0.0
22/10/2018
12.73
 63,730 12.73 12.88 12.66 20 13,900 -0.2
19/10/2018
12.73
 14,660 12.66 12.73 12.66 0 2,910 -0.1
18/10/2018
12.66
 15,500 12.73 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 12.73 12.73 12.66 146,480 146,480 0
12/10/2018
12.73
 64,550 12.59 12.73 12.52 0 0 0
11/10/2018
12.59
 147,880 12.77 12.77 12.52 0 0 0
10/10/2018
12.77
 84,890 12.73 12.88 12.73 970 9,000 -0.1
09/10/2018
12.73
 18,450 12.81 12.81 12.73 0 0 0
08/10/2018
12.81
 9,370 12.73 12.81 12.73 100 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 1,000 19,350 -0.3
02/10/2018
12.73
 5,150 12.73 12.81 12.66 0 0 0
01/10/2018
12.73
 21,000 12.73 12.81 12.73 930 0 0.0
28/09/2018
12.73
 67,030 12.73 13.02 12.66 15,000 0 0.3
27/09/2018
12.73
 3,840 12.73 12.95 12.73 300 490 0.0
26/09/2018
12.73
 54,370 12.73 12.81 12.48 0 310 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 12.59 12.81 12.59 0 190 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 12.66 12.66 12.59 8,940 210 0.2
18/09/2018
12.66
 12,820 12.62 12.66 12.62 140 0 0.0
17/09/2018
12.62
 11,390 12.59 13.02 12.59 0 0 0
14/09/2018
12.59
 21,590 12.52 12.59 12.52 0 1,590 0.0
13/09/2018
12.52
 26,080 12.66 12.66 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 12.55 12.62 12.48 50 0 0.0
10/09/2018
12.55
 72,130 12.48 12.59 12.52 3,000 3,000 0.0
07/09/2018
12.48
 6,500 12.44 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 12.48 12.73 12.52 0 0 0
04/09/2018
12.48
 18,640 12.44 12.66 12.44 0 0 0
31/08/2018
12.44
 43,220 12.44 12.88 12.44 0 0 0
30/08/2018
12.44
 194,010 12.44 12.52 12.44 0 171,980 -3.0
29/08/2018
12.44
 153,320 12.41 12.88 12.41 0 151,750 -2.6
28/08/2018
12.41
 135,220 12.41 12.48 12.37 0 121,390 -2.1
27/08/2018
12.41
 114,300 12.44 12.48 12.41 0 111,290 -1.9
24/08/2018
12.44
 102,850 12.44 12.66 12.44 0 101,160 -1.7
23/08/2018
12.44
 104,170 12.52 12.55 12.44 0 101,160 -1.8
22/08/2018
12.52
 122,260 12.62 12.62 12.52 0 104,780 -1.8
21/08/2018
12.62
 112,540 12.77 12.84 12.62 0 103,230 -1.8
20/08/2018
12.77
 59,870 12.88 13.02 12.77 0 50,000 -0.9
17/08/2018
12.88
 24,290 12.84 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 12.91 12.95 12.81 0 3,850 -0.1
14/08/2018
12.91
 63,030 12.91 12.95 12.91 0 19,030 -0.3
13/08/2018
12.91
 9,540 12.88 12.95 12.59 200 5,000 -0.1
10/08/2018
12.88
 44,280 12.77 12.88 12.66 0 0 0
09/08/2018
12.77
 23,450 12.88 12.99 12.77 0 0 0
08/08/2018
12.88
 7,760 12.81 12.99 12.88 5,000 0 0.1
07/08/2018
12.81
 25,790 12.91 12.91 12.77 100 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 12.59 700 600 0.0
31/07/2018
12.59
 7,560 12.55 12.59 12.55 20 0 0.0
30/07/2018
12.55
 75,600 12.52 12.55 12.37 0 7,000 -0.1
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 12.37 12.44 12.44 0 0 0
24/07/2018
12.37
 76,470 12.52 12.52 12.37 0 5,080 -0.1
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 12.26 12.52 12.26 200 0 0.0
18/07/2018
12.26
 108,680 12.44 12.52 12.26 0 95,590 -1.6
17/07/2018
12.44
 3,260 12.44 12.44 12.37 0 0 0
16/07/2018
12.44
 9,960 12.30 12.44 12.30 0 0 0
13/07/2018
12.30
 14,050 12.30 12.37 12.30 0 0 0
12/07/2018
12.30
 32,850 11.83 12.30 12.08 0 0 0
11/07/2018
11.83
 96,700 12.30 12.30 11.83 0 22,300 -0.4
10/07/2018
12.30
 40,530 12.30 12.37 12.30 0 9,980 -0.2
09/07/2018
12.30
 27,980 12.30 12.37 12.23 0 170 0.0
06/07/2018
12.30
 26,520 12.30 12.30 12.15 0 0 0
05/07/2018
12.30
 34,800 12.30 12.30 12.15 0 0 0
04/07/2018
12.30
 11,810 12.19 12.30 12.15 480 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 9,970 -0.2

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