CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

18.10
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
(2024-10-15) 		-0.10 -0.56% 34,200 0 0
17.60
18.50
17.60
2 tháng
(2024-09-16) 		-1.40 -7.37% 191,400 0 0
17.60
19.50
17.60
3 tháng
(2024-08-16) 		-1.53 -7.98% 242,300 0 0
17.60
20.40
17.60
6 tháng
(2024-05-20) 		-1.82 -9.36% 655,300 -7,800 -0.2
17.60
27.09
17.60
12 tháng
(2023-11-20) 		-3.66 -17.22% 813,987 -7,900 -0.2
17.60
27.09
17.60
24 tháng
(2022-11-25) 		-7.01 -28.47% 1,268,055 -126,800 -2.6
17.60
29.24
17.60
36 tháng
(2021-11-30) 		-12.02 -40.58% 1,930,240 -117,800 -2.3
17.60
37.86
17.60
60 tháng
(2019-12-11) 		-10.80 -38.03% 4,764,997 26,100 2.0
17.60
37.86
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
26.97
 1,300 26.97 27.44 26.97 0 0 0
08/04/2021
26.97
 3,203 28.20 28.20 26.97 0 200 -0.0
07/04/2021
27.92
 4,500 28.20 28.39 27.92 0 0 0
06/04/2021
27.92
 1,600 28.20 28.20 27.92 0 500 -0.0
05/04/2021
27.92
 12,000 26.69 28.30 26.50 0 1,500 -0.0
02/04/2021
26.97
 900 26.97 26.97 26.97 0 0 0
01/04/2021
26.97
 1,500 26.40 26.97 26.40 100 0 0.0
31/03/2021
26.40
 200 26.40 26.40 26.40 0 0 0
30/03/2021
26.40
 0 26.40 26.40 26.40 0 0 0
29/03/2021
26.31
 2,200 26.59 26.59 26.31 100 0 0.0
26/03/2021
27.63
 0 27.63 27.63 27.63 0 0 0
25/03/2021
27.63
 108 27.63 27.63 27.63 0 0 0
24/03/2021
27.44
 0 27.44 27.44 27.44 0 0 0
23/03/2021
27.44
 2,400 27.54 27.54 27.16 0 0 0
22/03/2021
27.54
 800 27.54 27.54 27.54 0 0 0
19/03/2021
27.44
 1,400 27.44 27.44 27.44 0 0 0
18/03/2021
27.07
 2,630 27.44 27.44 27.07 0 0 0
17/03/2021
27.44
 300 27.44 27.44 27.44 0 0 0
16/03/2021
27.44
 2,313 27.44 27.44 27.35 0 0 0
15/03/2021
27.92
 3,100 26.97 27.92 26.97 0 0 0
12/03/2021
26.97
 2,400 27.07 27.44 26.97 300 0 0.0
11/03/2021
26.97
 400 26.97 26.97 26.97 0 0 0
10/03/2021
25.55
 7,300 28.86 28.86 25.55 1,000 0 0.0
09/03/2021
26.97
 800 26.97 27.44 26.97 100 0 0.0
08/03/2021
27.35
 200 27.44 27.44 27.35 0 0 0
05/03/2021
27.92
 5,400 31.14 31.14 27.92 0 900 -0.0
04/03/2021
28.39
 8,800 27.44 29.34 27.44 0 0 0
03/03/2021
27.26
 2,910 27.35 27.44 27.26 0 0 0
02/03/2021
27.44
 3,500 26.88 27.44 26.88 100 0 0.0
01/03/2021
26.97
 3,301 26.78 26.97 26.78 0 0 0
26/02/2021
26.88
 8,100 26.03 26.88 26.03 5,500 0 0.2
25/02/2021
26.03
 100 26.03 26.03 26.03 0 0 0
24/02/2021
26.50
 900 27.44 27.44 26.50 800 0 0.0
23/02/2021
26.50
 2,701 26.50 26.50 26.50 0 0 0
22/02/2021
26.50
 137 26.50 26.50 26.50 0 0 0
19/02/2021
26.50
 1,400 25.55 26.50 25.55 0 0 0
18/02/2021
26.97
 200 26.97 26.97 26.97 0 0 0
17/02/2021
26.59
 1,315 26.69 26.69 25.74 400 0 0.0
09/02/2021
26.69
 0 26.69 26.69 26.69 0 0 0
08/02/2021
26.50
 1,500 26.97 26.97 26.50 500 0 0
05/02/2021
26.97
 2,000 26.50 26.97 26.50 0 0 0
04/02/2021
26.21
 1,800 25.65 26.21 25.65 0 0 0
03/02/2021
25.55
 1,400 23.85 26.50 23.85 0 0 0
02/02/2021
25.55
 415 25.55 25.55 25.55 0 0 0
01/02/2021
26.50
 501 26.50 26.50 26.50 0 0 0
29/01/2021
27.54
 700 25.17 27.54 25.17 100 0 0.0
28/01/2021
25.08
 2,005 25.17 25.17 25.08 0 0 0
27/01/2021
25.08
 10,605 26.78 26.78 25.08 0 0 0
26/01/2021
26.78
 8,900 27.44 27.44 26.78 0 0 0
25/01/2021
27.82
 100 27.82 27.82 27.82 0 0 0
22/01/2021
26.50
 6,210 27.16 27.35 26.50 0 500 -0.0
21/01/2021
27.73
 2,000 27.44 27.73 26.78 0 0 0
20/01/2021
27.44
 500 27.54 27.54 27.44 0 0 0
19/01/2021
27.44
 15,300 28.39 28.39 26.40 0 0 0
18/01/2021
28.30
 13,109 28.49 28.49 28.30 600 200 0.0
15/01/2021
28.58
 2,400 28.68 28.68 28.20 0 0 0
14/01/2021
28.11
 12,310 28.68 28.68 28.11 0 0 0
13/01/2021
28.49
 11,340 28.01 29.34 28.01 0 200 -0.0
12/01/2021
28.86
 23,880 28.20 30.28 28.01 0 0 0
11/01/2021
27.92
 12,800 27.16 28.01 27.16 0 300 -0.0
08/01/2021
26.78
 7,203 26.69 26.88 26.50 0 0 0
07/01/2021
26.78
 8,512 26.97 26.97 26.03 0 100 -0.0
06/01/2021
26.03
 23,610 24.89 26.31 24.89 0 100 -0.0
05/01/2021
24.89
 7,800 24.89 25.08 24.80 100 100 0
04/01/2021
24.89
 5,921 24.98 25.55 24.89 0 100 -0.0
31/12/2020
24.98
 1,400 25.08 25.08 24.89 0 0 0
30/12/2020
25.08
 7,200 25.08 25.55 24.89 200 0 0.0
29/12/2020
25.08
 18,700 24.42 25.08 24.42 200 0 0.0
28/12/2020
24.61
 6,813 24.98 24.98 24.51 0 0 0
25/12/2020
24.51
 1,520 24.51 24.61 24.51 0 0 0
24/12/2020
24.51
 4,100 24.51 24.51 24.04 0 0 0
23/12/2020
24.61
 6,300 24.70 24.70 24.42 0 0 0
22/12/2020
24.70
 5,610 24.61 24.70 24.61 0 0 0
21/12/2020
24.89
 5,120 24.32 24.89 24.32 0 0 0
18/12/2020
24.32
 4,505 24.61 24.61 23.66 0 0 0
17/12/2020
24.61
 3,300 24.80 24.80 24.61 0 0 0
16/12/2020
24.80
 100 24.61 24.80 24.80 0 0 0
15/12/2020
24.61
 2,112 25.08 25.08 24.61 0 0 0
14/12/2020
24.80
 5,767 24.61 25.27 24.61 1,000 0 0.0
11/12/2020
24.61
 8,610 24.13 24.61 24.13 0 0 0
10/12/2020
23.85
 862 24.61 24.61 23.85 0 0 0
09/12/2020
24.13
 6,900 24.32 24.32 24.04 0 0 0
08/12/2020
24.04
 1,900 24.13 24.13 23.94 0 0 0
07/12/2020
24.32
 3,100 24.13 24.32 24.04 0 0 0
04/12/2020
24.13
 1,300 23.47 24.13 23.47 0 0 0
03/12/2020
24.42
 1,000 23.75 24.42 23.75 0 0 0
02/12/2020
23.19
 200 23.19 23.19 23.19 0 0 0
01/12/2020
23.94
 900 23.38 23.94 23.38 100 0 0.0
30/11/2020
23.19
 4,222 23.66 23.66 23.19 0 3,000 -0.1
27/11/2020
23.66
 1,000 23.66 23.66 23.66 0 0 0
26/11/2020
23.85
 0 23.85 23.85 23.85 0 0 0
25/11/2020
23.85
 2,600 23.85 23.85 23.85 0 0 0
24/11/2020
23.66
 4,200 23.75 23.85 23.66 0 0 0
23/11/2020
24.04
 500 24.42 24.42 24.04 0 0 0
20/11/2020
24.42
 6,500 24.61 24.61 23.66 1,000 0 0.0
19/11/2020
24.13
 3,502 24.13 24.13 24.13 0 0 0
18/11/2020
24.13
 300 24.13 24.13 24.13 0 0 0
17/11/2020
23.85
 1,700 24.32 24.32 23.85 0 0 0
16/11/2020
24.32
 0 24.32 24.32 24.32 0 0 0
13/11/2020
24.42
 800 24.42 24.42 23.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |