CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

17.60
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)
12/11/2020
24.13
 1,010 24.23 24.23 24.13 0 0 0
11/11/2020
24.13
 4,000 24.13 24.13 24.13 0 0 0
10/11/2020
24.13
 650 24.13 24.13 24.13 0 0 0
09/11/2020
24.13
 2,282 24.51 24.61 24.13 0 0 0
06/11/2020
23.94
 2 23.94 23.94 23.94 0 0 0
05/11/2020
23.85
 4,600 24.04 24.04 23.85 0 0 0
04/11/2020
24.04
 3,327 23.94 24.04 23.94 0 0 0
03/11/2020
24.13
 1,300 23.75 24.13 23.75 0 0 0
02/11/2020
23.19
 1,000 23.19 23.19 23.19 0 0 0
30/10/2020
24.61
 200 24.61 24.61 24.61 0 0 0
29/10/2020
24.61
 100 24.61 24.61 24.61 0 0 0
28/10/2020
23.75
 650 23.75 23.94 23.75 0 0 0
27/10/2020
24.61
 3,800 24.70 24.70 24.61 0 0 0
26/10/2020
24.61
 620 24.04 25.08 24.04 0 0 0
23/10/2020
24.04
 4,700 24.42 24.42 23.94 0 0 0
22/10/2020
24.61
 2,510 24.61 24.80 24.61 0 0 0
21/10/2020
24.70
 2,100 24.61 24.89 24.61 0 0 0
20/10/2020
24.51
 10,440 24.42 24.98 24.42 0 0 0
19/10/2020
24.80
 800 24.32 24.80 24.32 0 0 0
16/10/2020
24.04
 1,400 24.23 24.23 24.04 0 0 0
15/10/2020
24.61
 3,512 24.61 24.70 22.90 0 0 0
14/10/2020
24.61
 3,100 25.27 25.27 24.61 0 0 0
13/10/2020
24.61
 417 24.61 24.61 24.61 0 0 0
12/10/2020
25.27
 273 25.27 25.27 25.27 0 0 0
09/10/2020
25.27
 1,000 25.27 25.27 25.08 0 0 0
08/10/2020
25.17
 800 25.55 25.55 25.17 0 0 0
07/10/2020
25.74
 4,050 25.65 25.74 25.55 0 0 0
06/10/2020
25.55
 1,500 26.50 26.50 25.55 0 0 0
05/10/2020
26.50
 100 26.50 26.50 26.50 0 0 0
02/10/2020
25.84
 19,100 26.12 26.50 25.74 0 0 0
01/10/2020
26.03
 4,430 25.93 26.03 25.74 1,000 0 0
30/09/2020
25.74
 400 26.03 26.03 25.74 0 0 0
29/09/2020
26.03
 1,510 25.74 26.03 25.65 0 0 0
28/09/2020
25.84
 4,200 25.74 25.84 25.65 0 0 0
25/09/2020
25.55
 11,000 25.74 26.03 25.55 0 0 0
24/09/2020
25.84
 4,500 25.65 25.84 25.46 100 0 0.0
23/09/2020
25.74
 12,100 25.84 26.21 25.55 0 0 0
22/09/2020
25.36
 20,800 25.84 26.12 25.17 0 0 0
21/09/2020
26.50
 8,300 26.50 26.50 26.03 0 0 0
18/09/2020
26.40
 12,430 25.08 26.40 25.08 0 0 0
17/09/2020
25.08
 32,700 24.61 25.08 24.51 0 0 0
16/09/2020
24.23
 1,200 24.42 24.51 24.23 0 0 0
15/09/2020
24.23
 900 24.23 24.23 24.23 0 0 0
14/09/2020
24.51
 4,000 24.04 24.51 23.94 0 0 0
11/09/2020
23.94
 1,100 23.94 23.94 23.94 0 0 0
10/09/2020
24.23
 5,800 24.23 24.23 23.75 0 0 0
09/09/2020
24.23
 700 24.23 24.23 24.23 0 0 0
08/09/2020
24.23
 7,500 24.23 24.23 23.66 0 0 0
07/09/2020
24.13
 5,315 24.13 24.42 23.85 0 0 0
04/09/2020
24.13
 1,140 24.13 24.13 24.13 0 0 0
03/09/2020
24.13
 1,520 23.94 24.13 23.94 0 100 -0.0
01/09/2020
23.85
 3,700 23.94 24.04 23.85 0 0 0
31/08/2020
23.94
 1,007 24.13 24.13 23.94 0 0 0
28/08/2020
24.13
 3,500 24.61 24.61 23.56 0 0 0
27/08/2020
24.61
 2,400 24.61 24.70 24.61 0 0 0
26/08/2020
24.61
 201 24.70 24.70 24.61 0 0 0
25/08/2020
24.70
 11,200 24.61 25.08 24.51 0 0 0
24/08/2020
24.51
 3,907 24.04 24.51 24.04 0 0 0
21/08/2020
24.04
 700 24.04 24.13 24.04 0 0 0
20/08/2020
23.56
 3,500 23.56 23.56 23.47 0 2,400 -0.1
19/08/2020
23.66
 600 23.75 23.75 23.66 0 0 0
18/08/2020
23.75
 6,700 23.85 23.85 23.47 0 0 0
17/08/2020
23.75
 200 26.50 26.50 23.75 0 0 0
14/08/2020
23.75
 200 24.13 24.13 23.75 0 200 -0.0
13/08/2020
24.51
 5,500 24.51 24.61 24.13 0 1,300 -0.0
12/08/2020
24.61
 310 24.61 24.61 24.61 0 0 0
11/08/2020
24.61
 1,008 24.61 24.80 24.61 0 0 0
10/08/2020
24.23
 2,025 25.46 25.46 23.66 0 0 0
07/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
07/08/2020
26.40
 325 24.98 26.40 24.98 0 0 0
06/08/2020
24.13
 3,200 23.95 24.13 23.95 0 0 0
05/08/2020
23.95
 2,100 24.13 24.13 22.74 0 0 0
04/08/2020
23.58
 2,152 24.13 24.13 23.58 0 0 0
03/08/2020
23.02
 3,200 22.28 23.11 22.28 0 0 0
31/07/2020
22.18
 1,100 22.18 22.18 22.18 0 0 0
30/07/2020
22.28
 4,300 21.63 22.46 21.63 0 0 0
29/07/2020
21.35
 3,900 23.20 23.20 21.16 0 0 0
28/07/2020
23.20
 2,563 22.46 24.04 22.28 0 0 0
27/07/2020
21.90
 9,300 24.97 24.97 21.90 0 0 0
24/07/2020
24.23
 780 24.41 25.90 24.23 0 0 0
23/07/2020
25.99
 400 25.99 25.99 25.99 0 0 0
22/07/2020
25.99
 1,400 26.17 26.17 25.99 0 0 0
21/07/2020
26.17
 610 26.82 26.82 26.17 0 0 0
20/07/2020
26.45
 700 26.92 26.92 26.45 0 0 0
17/07/2020
26.92
 2,300 25.99 26.92 25.99 0 0 0
16/07/2020
25.99
 310 25.90 25.99 25.90 0 0 0
15/07/2020
25.80
 1,850 25.99 25.99 25.52 0 0 0
14/07/2020
26.45
 3,900 25.99 26.45 25.52 0 0 0
13/07/2020
26.17
 800 27.38 27.38 26.17 0 0 0
10/07/2020
26.73
 700 27.38 27.38 26.73 0 0 0
09/07/2020
26.17
 1,300 25.71 26.17 25.71 900 0 0.0
08/07/2020
25.99
 300 26.17 26.17 25.99 0 0 0
07/07/2020
25.90
 9,617 25.99 26.08 25.90 0 0 0
06/07/2020
25.99
 2,210 26.08 26.08 25.99 0 0 0
03/07/2020
26.36
 1,600 26.55 26.55 26.08 0 0 0
02/07/2020
26.64
 300 26.64 26.64 26.64 0 0 0
01/07/2020
26.27
 1,300 25.99 26.27 25.90 0 0 0
30/06/2020
26.17
 4,230 26.45 26.45 26.17 0 0 0
29/06/2020
26.17
 1,900 25.99 26.92 25.99 0 0 0
26/06/2020
26.08
 6,410 27.10 27.10 26.08 0 3,800 -0.1
25/06/2020
26.55
 1,970 27.66 27.66 25.99 800 0 0

Chính sách bảo mật | Điều khoản sử dụng |