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
40.50
41.80
40.50
2 tháng
(2026-08-05) 		0.33 0.81% 270,900 0 0
40.50
42.08
40.50
3 tháng
(2026-07-06) 		0.33 0.81% 367,700 0 0
40.50
42.08
40.50
6 tháng
(2026-04-07) 		0.14 0.33% 661,300 0 0
40.50
42.08
40.50
12 tháng
(2025-10-09) 		-1.14 -2.69% 3,274,400 0 0
38.86
42.59
40.50
24 tháng
(2024-10-14) 		-1.52 -3.55% 8,595,200 0 0
36.79
47.73
40.50
36 tháng
(2023-10-20) 		4.83 13.20% 13,316,700 0 0
34.93
47.73
40.50
60 tháng
(2021-11-01) 		17.76 74.96% 68,611,900 0 0
19.02
47.73
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2014
8.44
 198,100 8.44 8.60 8.34 0 0 0
30/05/2014
8.65
 720,450 8.55 8.65 8.49 0 0 0
29/05/2014
8.55
 565,990 8.44 8.70 8.34 0 0 0
28/05/2014
8.44
 635,750 8.28 8.44 8.28 0 0 0
27/05/2014
8.18
 516,220 8.02 8.28 7.97 0 0 0
26/05/2014
8.02
 181,530 7.97 8.02 7.87 0 0 0
23/05/2014
8.02
 287,960 7.97 8.02 7.92 0 0 0
22/05/2014
7.97
 415,460 7.92 8.08 7.82 0 0 0
21/05/2014
8.02
 356,310 7.71 8.02 7.71 0 0 0
20/05/2014
7.82
 307,490 7.66 7.82 7.56 0 0 0
19/05/2014
7.71
 350,810 7.82 7.92 7.66 0 0 0
16/05/2014
7.92
 316,060 7.45 7.92 7.45 0 0 0
15/05/2014
7.66
 909,020 7.50 7.92 7.29 0 0 0
14/05/2014
7.61
 1,088,580 7.29 7.76 7.29 0 0 0
13/05/2014
7.35
 1,476,770 7.14 7.40 7.14 0 0 0
12/05/2014
7.35
 1,315,970 7.82 7.82 7.35 0 0 0
09/05/2014
7.87
 679,490 7.56 7.97 7.50 0 0 0
08/05/2014
7.87
 710,300 8.23 8.23 7.87 0 0 0
07/05/2014
8.44
 132,380 8.44 8.44 8.23 0 0 0
06/05/2014
8.44
 474,960 8.34 8.49 8.08 0 0 0
05/05/2014
8.49
 105,540 8.55 8.60 8.28 0 0 0
29/04/2014
8.60
 38,180 8.60 8.60 8.44 0 0 0
28/04/2014
8.60
 223,070 8.49 8.70 8.49 0 0 0
25/04/2014
8.60
 325,950 8.49 8.70 8.44 0 0 0
24/04/2014
8.55
 79,300 8.49 8.55 8.44 0 0 0
23/04/2014
8.49
 195,990 8.39 8.60 8.34 0 0 0
22/04/2014
8.55
 301,020 8.39 8.55 8.23 0 0 0
21/04/2014
8.39
 386,820 8.34 8.44 8.18 0 0 0
18/04/2014
8.44
 254,240 8.60 8.60 8.23 0 0 0
17/04/2014
8.65
 372,710 8.65 8.75 8.49 0 0 0
16/04/2014
8.65
 757,330 8.60 8.70 8.18 0 0 0
15/04/2014
8.60
 428,320 8.91 8.91 8.60 0 0 0
14/04/2014
8.86
 476,500 9.01 9.01 8.86 0 0 0
11/04/2014
9.07
 424,570 9.07 9.07 8.96 0 0 0
10/04/2014
9.07
 551,600 9.17 9.22 9.07 0 0 0
08/04/2014
9.17
 1,248,470 9.17 9.27 9.07 0 0 0
07/04/2014
9.17
 1,024,610 8.91 9.22 8.86 0 0 0
04/04/2014
8.91
 522,550 8.91 8.96 8.86 0 0 0
03/04/2014
8.96
 955,860 8.86 9.07 8.86 0 0 0
02/04/2014
8.86
 656,090 8.86 8.96 8.70 0 0 0
01/04/2014
8.91
 1,352,930 9.12 9.12 8.86 0 0 0
31/03/2014
9.12
 1,227,650 9.07 9.17 9.01 0 0 0
28/03/2014
9.07
 759,350 9.22 9.27 9.07 0 0 0
27/03/2014
9.17
 967,900 8.96 9.17 8.86 0 0 0
26/03/2014
8.86
 2,478,690 9.27 9.33 8.70 0 0 0
25/03/2014
9.33
 1,947,800 9.38 9.54 9.17 0 0 0
24/03/2014
9.38
 1,665,520 8.86 9.38 8.86 0 0 0
21/03/2014
8.86
 3,513,060 8.60 9.17 8.60 0 0 0
20/03/2014
8.65
 1,170,170 8.55 8.65 8.44 0 0 0
19/03/2014
8.60
 1,150,270 8.55 8.75 8.49 0 0 0
18/03/2014
8.60
 3,882,400 8.39 8.75 8.39 0 0 0
17/03/2014
8.34
 1,580,630 8.13 8.34 7.97 0 0 0
14/03/2014
8.13
 617,320 8.13 8.23 8.08 0 0 0
13/03/2014
8.23
 165,740 8.13 8.23 8.13 0 0 0
12/03/2014
8.23
 637,050 8.23 8.28 8.13 0 0 0
11/03/2014
8.28
 862,400 8.18 8.34 8.13 0 0 0
10/03/2014
8.18
 394,560 8.18 8.23 8.13 0 0 0
07/03/2014
8.18
 874,420 8.08 8.28 8.08 0 0 0
06/03/2014
8.08
 382,000 7.97 8.08 7.97 0 0 0
05/03/2014
8.02
 522,070 8.02 8.08 7.97 0 0 0
04/03/2014
7.97
 745,250 7.97 8.08 7.87 0 0 0
03/03/2014
8.08
 715,960 8.28 8.28 8.02 0 0 0
28/02/2014
8.28
 520,970 8.34 8.39 8.23 0 0 0
27/02/2014
8.34
 996,770 8.39 8.60 8.28 0 0 0
26/02/2014
8.34
 380,970 8.39 8.44 8.23 0 0 0
25/02/2014
8.34
 802,330 8.23 8.39 8.23 0 0 0
24/02/2014
8.28
 542,640 8.28 8.34 8.18 0 0 0
21/02/2014
8.34
 817,050 8.18 8.39 8.18 0 0 0
20/02/2014
8.28
 1,993,280 8.65 8.65 8.02 0 0 0
19/02/2014
8.60
 1,665,150 8.49 8.65 8.49 0 0 0
18/02/2014
8.55
 947,670 8.49 8.55 8.44 0 0 0
17/02/2014
8.55
 1,107,040 8.49 8.65 8.44 0 0 0
14/02/2014
8.55
 1,879,830 8.55 8.65 8.44 0 0 0
13/02/2014
8.49
 1,231,160 8.44 8.60 8.39 0 0 0
12/02/2014
8.44
 1,345,560 8.34 8.44 8.23 0 0 0
11/02/2014
8.34
 1,397,290 8.49 8.65 8.28 0 0 0
10/02/2014
8.39
 1,349,130 8.39 8.55 8.34 0 0 0
07/02/2014
8.49
 1,107,540 8.60 8.70 8.39 0 0 0
06/02/2014
8.65
 693,600 8.65 8.75 8.49 0 0 0
27/01/2014
8.70
 553,350 8.55 8.70 8.49 0 0 0
24/01/2014
8.60
 1,423,740 8.60 8.81 8.49 0 0 0
23/01/2014
8.60
 1,243,270 8.34 8.60 8.18 0 0 0
22/01/2014
8.34
 1,496,180 8.49 8.55 8.18 0 0 0
21/01/2014
8.44
 1,537,740 8.13 8.44 8.08 0 0 0
20/01/2014
8.18
 2,145,110 8.08 8.39 8.08 0 0 0
17/01/2014
8.08
 2,777,950 8.13 8.28 7.97 0 0 0
16/01/2014
8.08
 1,590,390 7.82 8.08 7.76 0 0 0
15/01/2014
7.82
 1,680,340 7.92 7.92 7.82 0 0 0
14/01/2014
7.87
 1,882,530 7.82 7.92 7.82 0 0 0
13/01/2014
7.76
 739,060 7.76 7.87 7.71 0 0 0
10/01/2014
7.76
 3,038,680 7.82 7.97 7.76 0 0 0
09/01/2014
7.76
 938,350 7.71 7.76 7.61 0 0 0
08/01/2014
7.71
 367,440 7.76 7.76 7.66 0 0 0
07/01/2014
7.76
 431,890 7.76 7.82 7.71 0 0 0
06/01/2014
7.76
 398,150 7.71 7.76 7.66 0 0 0
03/01/2014
7.71
 259,490 7.71 7.71 7.61 0 0 0
02/01/2014
7.71
 965,020 7.76 7.76 7.61 0 0 0
31/12/2013
7.71
 391,310 7.61 7.71 7.56 0 0 0
30/12/2013
7.61
 927,900 7.71 7.76 7.61 0 0 0
27/12/2013
7.71
 572,590 7.76 7.82 7.66 0 0 0

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