Vinh Son Song Hinh Hydropower JSC (VSH)

VSH
🏛️ Vietnam →
46,900.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 49,100.00 49,100.00 49,100.00 49,100.00 0.0M
2024-12-30 49,100.00 49,100.00 49,100.00 49,100.00 0.0M
2024-12-27 49,495.00 49,495.00 49,000.00 49,000.00 0.0M
2024-12-26 49,495.00 49,989.90 48,505.10 49,495.00 0.0M
2024-12-25 49,495.00 49,495.00 49,495.00 49,495.00 0.0M
2024-12-24 48,901.00 49,989.90 48,901.00 49,495.00 0.0M
2024-12-23 49,495.00 49,989.90 49,495.00 49,989.90 0.0M
2024-12-20 49,593.90 49,989.90 49,593.90 49,989.90 0.0M
2024-12-18 51,474.70 51,474.70 49,495.00 49,593.90 0.1M
2024-12-17 49,495.00 50,484.80 49,495.00 50,484.80 0.0M
2024-12-16 49,495.00 49,692.90 49,495.00 49,495.00 0.0M
2024-12-13 49,495.00 49,495.00 49,495.00 49,495.00 0.0M
2024-12-12 49,099.00 49,593.90 49,099.00 49,495.00 0.0M
2024-12-11 48,802.00 50,484.80 48,802.00 50,484.80 0.0M
2024-12-10 49,495.00 49,495.00 49,495.00 49,495.00 0.0M
2024-12-09 49,495.00 49,495.00 49,000.00 49,495.00 0.0M
2024-12-06 49,495.00 49,495.00 49,247.50 49,396.00 0.0M
2024-12-05 49,495.00 49,593.90 49,297.00 49,495.00 0.0M
2024-12-04 49,791.90 49,791.90 49,495.00 49,495.00 0.0M
2024-12-03 49,989.90 50,088.90 48,604.00 49,791.90 0.0M
2024-12-02 49,198.00 50,385.90 49,000.00 49,989.90 0.0M
2024-11-29 49,495.00 49,989.90 49,000.00 49,989.90 0.0M
2024-11-28 50,286.90 50,484.80 49,000.00 50,286.90 0.0M
2024-11-27 49,005.80 49,491.10 49,005.80 49,297.00 0.0M
2024-11-26 49,005.80 50,461.50 49,005.80 49,491.10 0.0M
2024-11-25 49,005.80 49,976.30 49,005.80 49,491.10 0.0M
2024-11-22 49,491.10 49,491.10 49,005.80 49,491.10 0.0M
2024-11-21 49,297.00 49,976.30 48,520.60 49,491.10 0.0M
2024-11-20 50,364.40 50,364.40 49,491.10 49,491.10 0.0M
2024-11-19 49,976.30 50,461.50 49,976.30 50,461.50 0.0M
2024-11-18 49,491.10 49,491.10 49,005.80 49,199.90 0.0M
2024-11-15 48,811.80 49,199.90 48,811.80 49,199.90 0.0M
2024-11-14 47,598.70 49,199.90 47,598.70 49,199.90 0.0M
2024-11-13 48,520.60 49,005.80 48,520.60 48,811.80 0.0M
2024-11-12 48,520.60 49,005.80 48,520.60 48,520.60 0.0M
2024-11-11 48,520.60 48,520.60 48,520.60 48,520.60 0.0M
2024-11-08 48,035.40 48,520.60 47,550.20 48,520.60 0.0M
2024-11-07 48,084.00 48,520.60 47,065.00 48,035.40 0.0M
2024-11-06 48,035.40 48,423.60 47,162.10 47,550.20 0.0M
2024-11-05 47,695.80 47,695.80 46,579.80 47,550.20 0.2M
2024-11-04 47,841.40 48,908.80 47,744.30 47,744.30 0.0M
2024-10-31 48,520.60 48,908.80 48,132.50 48,908.80 0.0M
2024-10-30 51,237.80 51,237.80 48,520.60 48,908.80 0.0M
2024-10-29 48,035.40 49,394.00 47,550.20 48,908.80 0.0M
2024-10-28 48,617.70 48,811.80 48,326.60 48,520.60 0.0M
2024-10-25 48,617.70 48,811.80 48,520.60 48,811.80 0.0M
2024-10-24 48,714.70 48,714.70 48,520.60 48,617.70 0.0M
2024-10-23 48,617.70 49,491.10 48,520.60 48,520.60 0.0M
2024-10-22 48,908.80 49,005.80 48,520.60 48,714.70 0.0M
2024-10-21 48,908.80 49,394.00 48,908.80 49,005.80 0.0M
2024-10-18 48,908.80 49,491.10 48,811.80 49,102.90 0.0M
2024-10-17 48,811.80 49,297.00 48,811.80 48,908.80 0.0M
2024-10-16 50,461.50 50,461.50 48,520.60 49,394.00 0.0M
2024-10-15 48,520.60 48,811.80 48,520.60 48,714.70 0.0M
2024-10-14 48,908.80 48,908.80 48,617.70 48,617.70 0.0M
2024-10-11 49,005.80 49,491.10 49,005.80 49,005.80 0.0M
2024-10-10 49,199.90 49,491.10 48,811.80 49,491.10 0.0M
2024-10-09 51,140.80 51,140.80 48,811.80 49,491.10 0.1M
2024-10-08 48,811.80 49,491.10 48,035.40 48,811.80 0.1M
2024-10-07 48,520.60 48,617.70 48,132.50 48,520.60 0.0M
2024-10-04 50,073.30 50,073.30 48,714.70 48,714.70 0.0M
2024-10-03 48,714.70 49,005.80 48,520.60 48,908.80 0.1M
2024-10-02 48,035.40 48,714.70 48,035.40 48,714.70 0.0M
2024-10-01 48,472.10 48,714.70 47,550.20 48,714.70 0.0M
2024-09-30 48,423.60 48,472.10 48,035.40 48,472.10 0.0M
2024-09-27 48,472.10 48,472.10 47,550.20 48,472.10 0.0M
2024-09-26 48,035.40 48,472.10 47,550.20 48,472.10 0.0M
2024-09-25 48,520.60 48,520.60 48,035.40 48,520.60 0.0M
2024-09-24 48,423.60 48,617.70 48,423.60 48,520.60 0.0M
2024-09-23 48,132.50 48,520.60 47,550.20 48,423.60 0.0M
2024-09-20 48,811.80 48,811.80 48,035.40 48,617.70 0.0M
2024-09-19 48,811.80 48,811.80 48,520.60 48,520.60 0.0M
2024-09-18 48,811.80 48,811.80 48,520.60 48,811.80 0.0M
2024-09-17 48,811.80 49,005.80 48,035.40 48,811.80 0.0M
2024-09-16 48,714.70 49,005.80 48,035.40 48,811.80 0.0M
2024-09-13 48,520.60 48,520.60 48,520.60 48,520.60 0.0M
2024-09-12 48,035.40 48,520.60 48,035.40 48,520.60 0.0M
2024-09-11 48,811.80 48,811.80 48,132.50 48,132.50 0.0M
2024-09-10 49,005.80 49,005.80 48,035.40 48,035.40 0.0M
2024-09-09 48,520.60 48,811.80 46,676.90 48,811.80 0.1M
2024-09-06 47,550.20 48,811.80 45,609.40 48,714.70 0.0M
2024-09-05 48,229.50 48,617.70 48,035.40 48,617.70 0.0M
2024-09-04 48,132.50 48,617.70 48,132.50 48,617.70 0.0M
2024-08-30 48,617.70 48,617.70 48,617.70 48,617.70 0.0M
2024-08-29 48,132.50 48,714.70 47,550.20 48,714.70 0.0M
2024-08-28 48,132.50 48,617.70 48,132.50 48,617.70 0.0M
2024-08-27 48,520.60 48,520.60 48,132.50 48,520.60 0.0M
2024-08-26 48,520.60 49,005.80 48,326.60 48,811.80 0.0M
2024-08-23 48,520.60 48,520.60 48,132.50 48,423.60 0.0M
2024-08-22 48,520.60 48,520.60 48,132.50 48,520.60 0.0M
2024-08-21 48,229.50 49,005.80 48,229.50 48,520.60 0.0M
2024-08-20 50,267.40 50,267.40 48,520.60 48,520.60 0.0M
2024-08-19 50,364.40 50,364.40 48,375.10 49,491.10 0.0M
2024-08-16 50,461.50 50,461.50 48,035.40 48,375.10 0.0M
2024-08-15 47,841.40 51,334.80 47,841.40 50,267.40 0.0M
2024-08-14 49,976.30 49,976.30 47,550.20 49,976.30 0.0M
2024-08-13 49,199.90 50,364.40 48,520.60 50,267.40 0.0M
2024-08-12 49,879.20 51,431.90 49,491.10 50,364.40 0.0M
2024-08-09 49,976.30 49,976.30 49,491.10 49,976.30 0.0M
2024-08-08 50,267.40 50,267.40 49,879.20 49,879.20 0.0M
2024-08-07 49,491.10 49,491.10 49,491.10 49,491.10 0.0M
2024-08-06 49,394.00 49,491.10 48,423.60 49,491.10 0.1M
2024-08-05 48,035.40 49,005.80 47,550.20 48,520.60 0.0M
2024-08-02 49,491.10 49,491.10 46,773.90 48,714.70 0.0M
2024-08-01 49,005.80 49,782.20 48,520.60 49,588.10 0.0M
2024-07-31 49,976.30 50,073.30 48,520.60 49,297.00 0.0M
2024-07-30 49,782.20 50,170.30 49,685.10 50,073.30 0.0M
2024-07-29 49,976.30 50,267.40 49,588.10 50,170.30 0.0M
2024-07-26 50,267.40 50,267.40 50,267.40 50,267.40 0.0M
2024-07-25 49,685.10 50,461.50 49,588.10 50,267.40 0.0M
2024-07-24 49,685.10 51,237.80 49,005.80 50,461.50 0.0M
2024-07-23 50,946.70 50,946.70 50,461.50 50,461.50 0.0M
2024-07-22 50,461.50 50,946.70 49,588.10 50,946.70 0.0M
2024-07-19 50,461.50 50,946.70 49,976.30 50,946.70 0.0M
2024-07-18 50,461.50 51,431.90 50,461.50 50,946.70 0.0M
2024-07-17 49,976.30 51,917.10 49,976.30 51,431.90 0.0M
2024-07-16 50,461.50 51,431.90 49,491.10 49,491.10 0.0M
2024-07-15 49,782.20 51,431.90 49,782.20 51,431.90 0.0M
2024-07-12 50,170.30 51,431.90 50,170.30 50,849.60 0.0M
2024-07-11 51,431.90 51,431.90 51,334.80 51,431.90 0.0M
2024-07-10 51,431.90 51,431.90 50,461.50 51,334.80 0.0M
2024-07-09 49,005.80 51,917.10 49,005.80 51,820.00 0.1M
2024-07-08 49,005.80 49,199.90 48,617.70 49,102.90 0.0M
2024-07-05 49,199.90 49,199.90 48,617.70 49,102.90 0.0M
2024-07-04 49,102.90 49,199.90 49,005.80 49,199.90 0.0M
2024-07-03 48,326.60 49,491.10 48,132.50 49,102.90 0.0M
2024-07-02 48,520.60 48,811.80 48,181.00 48,520.60 0.0M
2024-07-01 48,229.50 48,520.60 48,229.50 48,520.60 0.0M
2024-06-28 48,811.80 48,811.80 48,035.40 48,423.60 0.0M
2024-06-27 47,744.30 48,520.60 47,744.30 48,520.60 0.0M
2024-06-26 48,035.40 48,520.60 48,035.40 48,181.00 0.0M
2024-06-25 48,132.50 48,326.60 48,035.40 48,132.50 0.0M
2024-06-24 47,550.20 48,472.10 47,550.20 48,132.50 0.0M
2024-06-21 47,938.40 48,423.60 47,938.40 48,084.00 0.0M
2024-06-20 48,035.40 48,714.70 47,065.00 48,084.00 0.0M
2024-06-19 48,472.10 48,472.10 47,938.40 48,084.00 0.0M
2024-06-18 48,035.40 48,035.40 47,550.20 48,035.40 0.0M
2024-06-17 47,986.90 48,423.60 47,889.90 48,229.50 0.0M
2024-06-14 48,520.60 48,520.60 47,550.20 48,132.50 0.0M
2024-06-13 47,986.90 48,520.60 47,986.90 48,035.40 0.0M
2024-06-12 47,598.70 48,035.40 47,550.20 48,035.40 0.0M
2024-06-11 48,035.40 48,326.60 46,579.80 48,229.50 0.0M
2024-06-10 47,744.30 48,520.60 47,744.30 48,035.40 0.0M
2024-06-07 48,035.40 48,035.40 47,550.20 47,647.30 0.0M
2024-06-06 47,550.20 47,841.40 47,550.20 47,647.30 0.0M
2024-06-05 47,453.20 47,550.20 47,453.20 47,453.20 0.0M
2024-06-04 47,744.30 47,744.30 47,453.20 47,647.30 0.0M
2024-06-03 47,356.10 47,550.20 47,356.10 47,404.70 0.0M
2024-05-31 47,356.10 47,550.20 47,210.60 47,356.10 0.0M
2024-05-30 47,453.20 47,550.20 47,210.60 47,210.60 0.0M
2024-05-29 47,404.70 47,453.20 47,162.10 47,162.10 0.0M
2024-05-28 47,550.20 47,550.20 47,065.00 47,404.70 0.0M
2024-05-27 47,550.20 47,550.20 47,065.00 47,550.20 0.0M
2024-05-24 47,065.00 47,647.30 47,065.00 47,550.20 0.0M
2024-05-23 47,550.20 47,598.70 47,550.20 47,550.20 0.0M
2024-05-22 48,035.40 48,035.40 47,356.10 47,647.30 0.0M
2024-05-21 47,938.40 48,035.40 47,550.20 47,550.20 0.0M
2024-05-20 47,550.20 48,520.60 47,550.20 47,986.90 0.0M
2024-05-17 47,647.30 48,520.60 47,598.70 47,598.70 0.0M
2024-05-16 47,550.20 48,035.40 47,356.10 47,550.20 0.0M
2024-05-15 46,676.90 47,550.20 46,676.90 47,550.20 0.0M
2024-05-14 47,162.10 47,550.20 46,094.60 47,453.20 0.0M
2024-05-13 46,288.70 47,210.60 46,288.70 47,065.00 0.0M
2024-05-10 46,094.60 47,356.10 46,094.60 46,579.80 0.0M
2024-05-09 45,609.40 46,288.70 45,609.40 46,288.70 0.0M
2024-05-08 45,221.20 46,385.70 45,221.20 46,288.70 0.0M
2024-05-07 45,415.30 46,385.70 45,415.30 46,385.70 0.0M
2024-05-06 44,347.90 46,579.80 44,347.90 45,609.40 0.0M
2024-05-03 43,183.40 45,560.90 43,183.40 44,153.80 0.0M
2024-05-02 43,134.90 43,134.90 41,727.80 42,892.20 0.1M
2024-04-26 43,183.40 43,911.20 42,746.70 42,843.70 0.1M
2024-04-25 45,318.30 45,318.30 42,698.20 43,717.10 0.1M
2024-04-24 45,803.50 45,803.50 44,736.00 45,318.30 0.0M
2024-04-23 46,482.80 46,482.80 45,803.50 45,803.50 0.0M
2024-04-22 45,803.50 47,065.00 45,803.50 46,482.80 0.0M
2024-04-19 46,094.60 46,579.80 45,706.40 46,531.30 0.0M
2024-04-17 46,919.50 46,919.50 46,579.80 46,773.90 0.0M
2024-04-16 45,609.40 46,579.80 45,609.40 46,579.80 0.0M
2024-04-15 46,531.30 46,579.80 46,094.60 46,094.60 0.0M
2024-04-12 46,579.80 46,579.80 45,657.90 46,579.80 0.0M
2024-04-11 46,288.70 48,520.60 46,191.70 46,579.80 0.1M
2024-04-10 48,035.40 48,035.40 46,288.70 46,288.70 0.0M
2024-04-09 46,094.60 48,520.60 46,094.60 47,501.70 0.1M
2024-04-08 46,579.80 47,065.00 46,579.80 46,579.80 0.0M
2024-04-05 47,550.20 47,550.20 47,162.10 47,453.20 0.0M
2024-04-04 47,453.20 47,550.20 46,773.90 47,550.20 0.0M
2024-04-03 47,065.00 47,550.20 47,065.00 47,550.20 0.0M
2024-04-02 46,725.40 48,520.60 46,725.40 47,550.20 0.0M
2024-04-01 47,550.20 47,550.20 47,259.10 47,550.20 0.0M
2024-03-29 47,550.20 47,744.30 47,550.20 47,550.20 0.0M
2024-03-28 47,259.10 48,520.60 46,579.80 47,550.20 0.1M
2024-03-27 47,259.10 47,453.20 47,065.00 47,259.10 0.0M
2024-03-26 46,822.40 47,550.20 46,822.40 47,259.10 0.0M
2024-03-25 47,744.30 47,744.30 45,124.20 46,773.90 0.1M
2024-03-22 47,550.20 48,035.40 46,579.80 48,035.40 0.0M
2024-03-21 47,162.10 47,550.20 45,609.40 47,550.20 0.0M
2024-03-20 47,744.30 48,326.60 47,550.20 47,550.20 0.0M
2024-03-19 47,841.40 48,035.40 47,841.40 48,035.40 0.0M
2024-03-18 48,278.00 48,520.60 47,744.30 48,035.40 0.0M
2024-03-15 48,423.60 48,423.60 48,132.50 48,278.00 0.0M
2024-03-14 48,423.60 48,423.60 48,035.40 48,423.60 0.0M
2024-03-13 48,811.80 48,811.80 48,423.60 48,520.60 0.0M
2024-03-12 49,005.80 49,005.80 48,326.60 48,520.60 0.0M
2024-03-11 48,520.60 49,005.80 47,647.30 48,520.60 0.0M
2024-03-08 48,035.40 48,423.60 48,035.40 48,423.60 0.0M
2024-03-07 48,375.10 48,520.60 48,035.40 48,520.60 0.0M
2024-03-06 48,520.60 49,005.80 48,278.00 48,520.60 0.0M
2024-03-05 49,394.00 49,394.00 48,035.40 48,326.60 0.0M
2024-03-04 48,520.60 50,461.50 48,229.50 48,423.60 0.0M
2024-03-01 48,326.60 48,423.60 47,550.20 48,035.40 0.0M
2024-02-29 48,423.60 48,423.60 47,550.20 48,423.60 0.0M
2024-02-28 47,550.20 48,520.60 47,065.00 48,423.60 0.1M
2024-02-27 48,520.60 48,520.60 47,550.20 47,550.20 0.0M
2024-02-26 47,065.00 48,423.60 46,968.00 47,598.70 0.0M
2024-02-23 48,375.10 49,976.30 47,259.10 48,035.40 0.0M
2024-02-22 47,065.00 50,461.50 46,579.80 48,423.60 0.0M
2024-02-21 46,968.00 47,550.20 45,803.50 47,453.20 0.0M
2024-02-20 46,094.60 47,065.00 45,949.00 46,968.00 0.1M
2024-02-19 46,094.60 47,065.00 46,094.60 46,385.70 0.0M
2024-02-16 46,968.00 46,968.00 46,046.10 46,094.60 0.0M
2024-02-15 46,094.60 47,016.50 46,094.60 46,968.00 0.0M
2024-02-07 45,609.40 46,579.80 45,609.40 46,094.60 0.0M
2024-02-06 45,560.90 48,035.40 45,124.20 45,609.40 0.0M
2024-02-05 44,833.10 45,366.80 44,833.10 45,027.20 0.0M
2024-02-02 44,930.10 45,512.40 44,930.10 45,221.20 0.0M
2024-02-01 45,221.20 45,415.30 45,221.20 45,415.30 0.0M
2024-01-31 45,318.30 45,415.30 44,930.10 45,221.20 0.0M
2024-01-30 45,463.80 45,463.80 44,736.00 45,221.20 0.0M
2024-01-29 45,463.80 45,463.80 45,124.20 45,221.20 0.0M
2024-01-26 45,221.20 45,221.20 45,124.20 45,221.20 0.0M
2024-01-25 45,318.30 45,318.30 45,124.20 45,221.20 0.0M
2024-01-24 44,930.10 45,124.20 44,639.00 45,124.20 0.0M
2024-01-23 44,930.10 44,930.10 44,639.00 44,930.10 0.0M
2024-01-22 45,124.20 45,124.20 44,930.10 44,930.10 0.0M
2024-01-19 44,736.00 45,027.20 44,736.00 45,027.20 0.0M
2024-01-18 45,609.40 46,579.80 45,075.70 45,075.70 0.0M
2024-01-17 45,124.20 45,318.30 44,930.10 45,124.20 0.0M
2024-01-16 45,124.20 45,657.90 44,881.60 45,124.20 0.0M
2024-01-15 45,512.40 45,512.40 44,930.10 45,124.20 0.0M
2024-01-12 45,560.90 45,560.90 44,250.80 45,512.40 0.0M
2024-01-11 45,657.90 45,657.90 44,153.80 45,512.40 0.0M
2024-01-10 45,221.20 45,318.30 45,221.20 45,221.20 0.0M
2024-01-09 47,453.20 47,453.20 45,027.20 45,124.20 0.0M
2024-01-08 45,124.20 46,968.00 44,639.00 44,639.00 0.0M
2024-01-05 44,153.80 45,318.30 44,153.80 45,124.20 0.1M
2024-01-04 44,347.90 45,221.20 44,347.90 45,124.20 0.0M
2024-01-03 46,870.90 46,870.90 44,250.80 45,124.20 0.0M
2024-01-02 43,474.50 43,959.70 43,280.40 43,959.70 0.0M