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)
29/01/2018
11.73
 41,660 11.69 11.73 11.69 0 9,160 -0.2
26/01/2018
11.69
 26,470 11.69 11.69 11.49 0 10,000 -0.2
25/01/2018
11.69
 47,670 11.55 11.69 11.52 11,000 0 0.2
22/01/2018
11.55
 14,470 11.62 11.62 11.49 0 0 0
19/01/2018
11.62
 104,910 11.55 11.73 11.38 0 0 0
18/01/2018
11.55
 45,600 11.55 11.55 11.49 0 0 0
17/01/2018
11.55
 66,560 11.55 11.69 11.42 3,780 28,000 -0.4
16/01/2018
11.55
 169,840 11.42 11.62 11.42 5,000 145,480 -2.4
15/01/2018
11.42
 158,360 11.69 11.69 11.35 0 109,350 -1.8
12/01/2018
11.69
 98,630 11.49 11.76 11.52 4,950 220 0.1
11/01/2018
11.49
 130,960 11.62 11.62 11.45 0 121,260 -2.0
10/01/2018
11.62
 85,300 11.69 11.69 11.38 0 3,950 -0.1
09/01/2018
11.69
 37,000 11.49 11.69 11.38 0 23,900 -0.4
08/01/2018
11.49
 54,560 11.55 11.62 11.38 960 51,370 -0.8
05/01/2018
11.55
 259,960 11.69 11.76 11.42 0 190,690 -3.2
04/01/2018
11.69
 40,990 11.62 11.76 11.49 0 10 0.0
03/01/2018
11.62
 50,210 11.76 11.83 11.62 0 33,500 -0.6
02/01/2018
11.76
 49,420 11.76 11.76 11.62 0 120 0.0
29/12/2017
11.76
 57,280 11.55 11.83 11.62 3,100 1,000 0.0
28/12/2017
11.55
 25,390 11.49 11.69 11.49 0 40 0.0
27/12/2017
11.49
 99,280 11.83 11.83 11.49 0 63,000 -1.1
26/12/2017
11.83
 13,060 11.86 11.86 11.55 0 0 0
25/12/2017
11.86
 3,500 11.90 11.90 11.62 0 0 0
22/12/2017
11.90
 49,100 11.69 11.90 11.62 0 0 0
21/12/2017
11.69
 11,650 11.69 11.76 11.62 1,210 0 0.0
20/12/2017
11.69
 91,040 11.76 11.79 11.62 1,210 77,540 -1.3
19/12/2017
11.76
 352,830 11.76 11.83 11.49 0 321,690 -5.5
18/12/2017
11.76
 28,800 11.76 11.86 11.62 0 19,330 -0.3
15/12/2017
11.76
 126,620 11.76 11.96 11.62 2,300 42,000 -0.7
14/12/2017
11.76
 4,150 11.52 11.83 11.55 0 1,570 0.0
13/12/2017
11.52
 39,160 11.83 12.10 11.42 0 36,910 -0.6
12/12/2017
11.83
 53,700 11.76 11.83 11.55 1,000 0 0.0
11/12/2017
11.76
 360 11.76 11.76 11.76 0 0 0
08/12/2017
11.76
 21,060 12.24 12.31 11.76 0 0 0
07/12/2017
12.24
 24,580 11.55 12.24 11.49 0 2,860 0.0
06/12/2017
11.55
 52,110 12.03 12.03 11.55 1,300 28,790 -0.5
05/12/2017
12.03
 53,660 12.31 12.31 11.96 0 5,530 -0.1
04/12/2017
12.31
 58,030 11.90 12.38 11.90 1,060 9,370 -0.1
01/12/2017
11.90
 37,440 11.62 11.96 11.62 0 16,260 -0.3
30/11/2017
11.62
 29,030 11.66 11.83 11.62 630 20,620 -0.3
29/11/2017
11.66
 13,310 11.62 11.83 11.49 2,180 5,180 -0.1
28/11/2017
11.62
 8,250 11.62 11.69 11.62 0 0 0
27/11/2017
11.62
 26,680 11.62 11.76 11.62 0 22,000 -0.4
24/11/2017
11.62
 40,980 11.38 11.62 11.42 0 20,000 -0.3
23/11/2017
11.38
 101,390 11.32 11.42 11.32 0 150 0.0
22/11/2017
11.32
 20,310 11.32 11.42 11.28 0 0 0
21/11/2017
11.32
 7,290 11.42 11.42 11.32 0 0 0
20/11/2017
11.42
 3,050 11.25 11.42 11.28 0 750 0.0
17/11/2017
11.25
 61,030 11.35 11.52 11.21 0 37,530 -0.6
16/11/2017
11.35
 6,100 11.38 11.42 11.35 500 0 0.0
15/11/2017
11.38
 1,120 11.42 11.42 11.38 0 0 0
14/11/2017
11.42
 24,610 11.35 11.42 11.21 0 10,000 -0.2
13/11/2017
11.35
 47,000 11.35 11.52 11.28 4,000 0 0.1
10/11/2017
11.35
 11,520 11.35 11.49 11.21 900 2,000 0.0
09/11/2017
11.35
 24,950 11.28 11.49 11.21 0 0 0
08/11/2017
11.28
 11,900 11.28 11.35 11.28 0 0 0
07/11/2017
11.28
 20,420 11.59 11.59 11.28 0 70 0.0
06/11/2017
11.59
 12,180 11.49 11.59 11.35 0 0 0
03/11/2017
11.49
 25,790 11.35 11.55 11.32 0 2,160 0.0
02/11/2017
11.35
 7,000 11.49 11.49 11.35 0 1,000 0.0
01/11/2017
11.49
 39,380 11.28 11.55 11.35 0 12,500 -0.2
31/10/2017
11.28
 59,880 11.62 11.62 10.94 1,320 22,500 -0.4
30/10/2017
11.62
 52,080 11.69 11.76 11.62 0 22,920 -0.4
27/10/2017
11.69
 114,970 11.69 11.79 11.62 18,000 72,250 -0.9
26/10/2017
11.69
 27,000 11.86 11.90 11.69 3,000 18,180 -0.3
25/10/2017
11.86
 24,730 11.96 11.96 11.83 500 16,810 -0.3
24/10/2017
11.96
 82,580 11.96 12.10 11.90 9,000 16,610 -0.1
23/10/2017
11.96
 46,400 12.07 12.07 11.90 0 0 0
20/10/2017
12.07
 19,760 12.17 12.17 12.03 300 3,650 -0.1
19/10/2017
12.17
 3,310 12.24 12.24 12.03 200 0 0.0
18/10/2017
12.24
 4,420 12.31 12.31 12.03 0 0 0
17/10/2017
12.31
 57,980 12.07 12.31 12.03 0 0 0
16/10/2017
12.07
 16,700 12.17 12.17 12.03 4,050 0 0.1
13/10/2017
12.17
 181,100 12.17 12.17 11.93 60 158,910 -2.8
12/10/2017
12.17
 6,680 12.03 12.17 12.03 0 0 0
11/10/2017
12.03
 19,630 12.20 12.31 12.00 0 5,000 -0.1
10/10/2017
12.20
 16,850 12.17 12.31 11.62 1,690 0 0.0
09/10/2017
12.17
 3,650 12.03 12.17 12.00 0 0 0
06/10/2017
12.03
 21,950 12.03 12.03 11.83 0 12,000 -0.2
05/10/2017
12.03
 102,140 12.20 12.20 11.96 0 88,790 -1.6
04/10/2017
12.20
 41,840 12.34 12.34 12.17 0 6,520 -0.1
03/10/2017
12.34
 36,080 12.58 12.65 12.31 3,350 12,340 -0.2
02/10/2017
12.58
 3,200 12.58 12.92 12.58 450 0 0.0
29/09/2017
12.58
 7,770 12.38 12.92 12.44 0 0 0
28/09/2017
12.38
 38,450 12.99 12.99 12.38 13,960 0 0.3
27/09/2017
12.99
 12,350 12.99 12.99 12.85 0 0 0
26/09/2017
12.99
 20,570 13.40 13.40 12.82 0 2,300 0.0
25/09/2017
13.40
 120,450 13.20 13.47 12.99 104,110 0 2.0
22/09/2017
13.20
 168,200 13.09 13.20 12.99 165,000 150 3.2
21/09/2017
13.09
 162,250 12.99 13.20 12.79 150,000 0 2.9
20/09/2017
12.99
 86,440 12.79 13.09 12.72 49,120 0 0.9
19/09/2017
12.79
 147,230 12.58 12.89 12.58 98,340 10,000 1.6
18/09/2017
12.58
 31,170 12.65 12.79 12.58 0 0 0
15/09/2017
12.65
 68,080 12.44 12.92 12.41 2,000 0 0.0
14/09/2017
12.44
 5,820 12.44 12.58 12.34 0 1,210 0.0
13/09/2017
12.44
 63,330 12.38 12.51 12.03 33,030 19,300 0.2
12/09/2017
12.38
 165,830 12.38 12.41 12.10 0 150,660 -2.7
11/09/2017
12.38
 32,020 12.24 12.38 12.10 8,500 6,500 0.0
08/09/2017
12.24
 7,450 12.24 12.24 12.10 0 1,470 0.0
07/09/2017
12.24
 30,230 12.24 12.31 12.17 0 5,950 -0.1

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