CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

40.60
-0.30
(-0.73%)
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)
28/10/2024
42.89
 28,000 42.97 43.15 42.72 0 0 0
25/10/2024
43.15
 27,600 42.97 43.15 42.89 0 0 0
24/10/2024
42.97
 9,800 43.06 43.06 42.89 0 0 0
23/10/2024
42.89
 35,400 42.97 43.75 42.89 0 0 0
22/10/2024
43.06
 7,400 43.23 43.32 42.89 0 0 0
21/10/2024
43.32
 40,900 43.23 43.66 43.23 0 0 0
18/10/2024
43.40
 17,700 43.23 43.75 43.15 0 0 0
17/10/2024
43.23
 17,200 43.15 43.58 43.15 0 0 0
16/10/2024
43.66
 800 44.60 44.60 42.89 0 0 0
15/10/2024
43.06
 4,600 42.89 43.15 42.89 0 0 0
14/10/2024
42.97
 2,300 43.23 43.23 42.97 0 0 0
11/10/2024
43.32
 2,900 43.32 43.75 43.32 0 0 0
10/10/2024
43.75
 20,900 43.49 43.75 43.15 0 0 0
09/10/2024
43.75
 61,900 45.21 45.21 43.15 0 0 0
08/10/2024
43.15
 71,800 43.15 43.75 42.46 0 0 0
07/10/2024
42.89
 2,900 42.89 42.97 42.55 0 0 0
04/10/2024
43.06
 3,800 44.26 44.26 43.06 0 0 0
03/10/2024
43.23
 77,300 43.06 43.32 42.89 0 0 0
02/10/2024
43.06
 4,800 42.46 43.06 42.46 0 0 0
01/10/2024
43.06
 23,200 42.85 43.06 42.03 0 0 0
30/09/2024
42.85
 9,500 42.80 42.85 42.46 0 0 0
27/09/2024
42.85
 18,600 42.85 42.85 42.03 0 0 0
26/09/2024
42.85
 21,500 42.46 42.85 42.03 0 0 0
25/09/2024
42.89
 24,800 42.89 42.89 42.46 0 0 0
24/09/2024
42.89
 23,000 42.80 42.97 42.80 0 0 0
23/09/2024
42.80
 7,000 42.55 42.89 42.03 0 0 0
20/09/2024
42.97
 11,600 43.15 43.15 42.46 0 0 0
19/09/2024
42.89
 49,700 43.15 43.15 42.89 0 0 0
18/09/2024
43.15
 600 43.15 43.15 42.89 0 0 0
17/09/2024
43.15
 5,000 43.15 43.32 42.46 0 0 0
16/09/2024
43.15
 27,100 43.06 43.32 42.46 0 0 0
13/09/2024
42.89
 5,800 42.89 42.89 42.89 0 0 0
12/09/2024
42.89
 2,500 42.46 42.89 42.46 0 0 0
11/09/2024
42.55
 11,600 43.15 43.15 42.55 0 0 0
10/09/2024
42.46
 46,500 43.32 43.32 42.46 0 0 0
09/09/2024
43.15
 66,900 42.89 43.15 41.26 0 0 0
06/09/2024
43.06
 31,700 42.03 43.15 40.32 0 0 0
05/09/2024
42.97
 8,800 42.63 42.97 42.46 0 0 0
04/09/2024
42.97
 400 42.55 42.97 42.55 0 0 0
30/08/2024
42.97
 100 42.97 42.97 42.97 0 0 0
29/08/2024
43.06
 4,500 42.55 43.06 42.03 0 0 0
28/08/2024
42.97
 4,800 42.55 42.97 42.55 0 0 0
27/08/2024
42.89
 2,300 42.89 42.89 42.55 0 0 0
26/08/2024
43.15
 9,300 42.89 43.32 42.72 0 0 0
23/08/2024
42.80
 17,300 42.89 42.89 42.55 0 0 0
22/08/2024
42.89
 31,400 42.89 42.89 42.55 0 0 0
21/08/2024
42.89
 13,100 42.63 43.32 42.63 0 0 0
20/08/2024
42.89
 13,600 44.43 44.43 42.89 0 0 0
19/08/2024
43.75
 2,900 44.52 44.52 42.76 0 0 0
16/08/2024
42.76
 26,000 44.60 44.60 42.46 0 0 0
15/08/2024
44.43
 1,500 42.29 45.38 42.29 0 0 0
14/08/2024
44.18
 32,600 44.18 44.18 42.03 0 0 0
13/08/2024
44.43
 5,400 43.49 44.52 42.89 0 0 0
12/08/2024
44.52
 10,800 44.09 45.46 43.75 0 0 0
09/08/2024
44.18
 4,000 44.18 44.18 43.75 0 0 0
08/08/2024
44.09
 1,200 44.43 44.43 44.09 0 0 0
07/08/2024
43.75
 100 43.75 43.75 43.75 0 0 0
06/08/2024
43.75
 61,300 43.66 43.75 42.80 0 0 0
05/08/2024
42.89
 36,300 42.46 43.32 42.03 0 0 0
02/08/2024
43.06
 20,800 43.75 43.75 41.34 0 0 0
01/08/2024
43.83
 1,800 43.32 44.00 42.89 0 0 0
31/07/2024
43.58
 4,800 44.18 44.26 42.89 0 0 0
30/07/2024
44.26
 1,000 44.00 44.35 43.92 0 0 0
29/07/2024
44.35
 1,000 44.18 44.43 43.83 0 0 0
26/07/2024
44.43
 100 44.43 44.43 44.43 0 0 0
25/07/2024
44.43
 3,100 43.92 44.60 43.83 0 0 0
24/07/2024
44.60
 6,700 43.92 45.29 43.32 0 0 0
23/07/2024
44.60
 800 45.03 45.03 44.60 0 0 0
22/07/2024
45.03
 5,900 44.60 45.03 43.83 0 0 0
19/07/2024
45.03
 3,300 44.60 45.03 44.18 0 0 0
18/07/2024
45.03
 2,500 44.60 45.46 44.60 0 0 0
17/07/2024
45.46
 16,800 44.18 45.89 44.18 0 0 0
16/07/2024
43.75
 9,100 44.60 45.46 43.75 0 0 0
15/07/2024
45.46
 1,000 44.00 45.46 44.00 0 0 0
12/07/2024
44.95
 1,400 44.35 45.46 44.35 0 0 0
11/07/2024
45.46
 1,400 45.46 45.46 45.38 0 0 0
10/07/2024
45.38
 3,700 45.46 45.46 44.60 0 0 0
09/07/2024
45.81
 93,300 43.32 45.89 43.32 0 0 0
08/07/2024
43.40
 7,700 43.32 43.49 42.97 0 0 0
05/07/2024
43.40
 4,200 43.49 43.49 42.97 0 0 0
04/07/2024
43.49
 1,500 43.40 43.49 43.32 0 0 0
03/07/2024
43.40
 15,100 42.72 43.75 42.55 0 0 0
02/07/2024
42.89
 2,900 42.89 43.15 42.59 0 0 0
01/07/2024
42.89
 6,100 42.63 42.89 42.63 0 0 0
28/06/2024
42.80
 11,300 43.15 43.15 42.46 0 0 0
27/06/2024
42.89
 11,000 42.20 42.89 42.20 0 0 0
26/06/2024
42.59
 12,100 42.46 42.89 42.46 0 0 0
25/06/2024
42.55
 23,800 42.55 42.72 42.46 0 0 0
24/06/2024
42.55
 8,700 42.03 42.85 42.03 0 0 0
21/06/2024
42.50
 25,400 42.37 42.80 42.37 0 0 0
20/06/2024
42.50
 12,600 42.46 43.06 41.60 0 0 0
19/06/2024
42.50
 1,500 42.85 42.85 42.37 0 0 0
18/06/2024
42.46
 7,000 42.46 42.46 42.03 0 0 0
17/06/2024
42.63
 3,500 42.42 42.80 42.33 0 0 0
14/06/2024
42.55
 27,400 42.89 42.89 42.03 0 0 0
13/06/2024
42.46
 27,500 42.42 42.89 42.42 0 0 0
12/06/2024
42.46
 1,700 42.07 42.46 42.03 0 0 0
11/06/2024
42.63
 9,300 42.46 42.72 41.17 0 0 0
10/06/2024
42.46
 12,100 42.20 42.89 42.20 0 0 0
07/06/2024
42.12
 3,900 42.46 42.46 42.03 0 0 0

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