CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

17.60
-0.20
(-1.12%)
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)
24/06/2020
28.03
 10,400 28.31 28.31 27.29 1,000 0 0.0
23/06/2020
28.03
 6,510 28.31 28.31 27.85 0 0 0
22/06/2020
28.03
 9,300 28.59 29.61 27.38 0 0 0
19/06/2020
28.31
 2,435 28.77 28.77 27.85 0 0 0
18/06/2020
27.85
 3,230 29.14 29.14 27.85 0 0 0
17/06/2020
29.14
 7,165 29.14 29.24 29.14 0 0 0
16/06/2020
29.70
 14,500 29.24 29.70 28.87 0 300 -0.0
15/06/2020
28.31
 5,800 27.10 29.70 27.10 0 500 -0.0
12/06/2020
28.40
 23,810 27.85 28.40 25.06 1,700 0 0.0
11/06/2020
27.85
 15,115 29.52 29.61 27.85 2,200 0 0.1
10/06/2020
29.70
 12,930 30.91 30.91 28.77 0 0 0
09/06/2020
30.63
 21,043 31.56 31.56 30.63 0 0 0
08/06/2020
30.44
 26,224 29.52 30.63 29.52 0 0 0
05/06/2020
29.24
 11,605 29.33 29.33 27.85 2,800 0 0.1
04/06/2020
29.33
 22,530 29.70 30.26 28.68 0 5,000 -0.2
03/06/2020
30.35
 22,610 28.87 30.63 28.77 0 0 0
02/06/2020
31.56
 27,160 32.49 34.44 31.56 100 5,700 -0.2
01/06/2020
31.19
 34,677 29.24 31.19 27.85 300 3,000 -0.1
29/05/2020
29.24
 55,281 26.36 29.24 25.80 0 0 0
28/05/2020
26.27
 26,520 25.71 26.27 25.62 15,000 0 0.4
27/05/2020
25.52
 32,607 25.34 25.99 25.34 0 0 0
26/05/2020
25.25
 52,800 25.25 25.34 24.78 0 0 0
25/05/2020
24.13
 5,201 24.13 24.69 24.13 0 0 0
22/05/2020
24.23
 8,100 24.32 24.32 24.13 0 0 0
21/05/2020
24.41
 9,000 24.60 24.88 24.41 0 0 0
20/05/2020
24.60
 5,100 24.50 24.60 24.50 0 0 0
19/05/2020
24.78
 7,100 24.60 24.88 24.41 0 0 0
18/05/2020
24.41
 4,300 24.32 24.50 23.67 0 0 0
15/05/2020
24.13
 3,500 24.88 24.97 24.13 100 0 0.0
14/05/2020
25.06
 3,802 25.06 25.06 24.60 0 0 0
13/05/2020
24.97
 30,200 25.06 25.06 24.60 0 0 0
12/05/2020
25.06
 10,802 25.34 25.34 25.06 0 0 0
11/05/2020
25.90
 10,001 25.71 25.99 24.60 0 200 -0.0
08/05/2020
25.52
 40,410 25.52 26.45 25.52 0 0 0
07/05/2020
26.08
 35,610 24.97 27.47 24.97 0 0 0
06/05/2020
25.06
 5,100 24.41 25.06 24.23 0 0 0
05/05/2020
24.88
 10,500 24.13 25.06 24.13 0 0 0
04/05/2020
24.60
 14,000 25.99 25.99 24.60 0 0 0
29/04/2020
25.62
 11,600 24.69 25.99 24.69 0 0 0
28/04/2020
25.06
 11,700 24.50 25.06 24.50 0 0 0
27/04/2020
24.78
 10,200 24.23 24.88 24.23 0 0 0
24/04/2020
24.50
 7,001 23.39 24.60 23.20 0 0 0
23/04/2020
24.32
 12,120 23.30 25.06 23.20 0 0 0
22/04/2020
24.50
 10,100 23.20 24.50 23.20 0 0 0
21/04/2020
24.04
 20,000 25.06 25.52 23.67 300 0 0.0
20/04/2020
25.99
 38,210 29.70 29.70 24.78 0 0 0
17/04/2020
29.70
 12,610 28.77 29.70 28.77 0 0 0
16/04/2020
26.82
 65,500 25.06 26.82 25.06 200 0 0.0
15/04/2020
24.69
 48,920 22.28 24.69 22.28 0 2,000 -0.1
14/04/2020
22.18
 5,200 22.28 22.28 21.53 0 0 0
13/04/2020
22.28
 10,030 22.74 23.02 22.18 0 200 -0.0
10/04/2020
22.28
 10,820 21.35 22.55 20.88 200 1,900 -0.0
09/04/2020
21.35
 9,100 22.65 22.65 18.84 0 0 0
08/04/2020
22.28
 6,100 20.42 22.28 20.42 0 0 0
07/04/2020
22.18
 8,990 20.42 22.18 19.49 0 0 0
06/04/2020
22.65
 200 23.11 23.11 22.65 0 0 0
03/04/2020
23.20
 700 23.20 23.20 23.20 0 0 0
01/04/2020
23.20
 300 20.98 23.20 20.98 0 0 0
31/03/2020
22.55
 700 21.35 23.58 19.03 0 0 0
30/03/2020
22.00
 0 22.00 22.00 22.00 0 0 0
27/03/2020
22.00
 0 22.00 22.00 22.00 0 0 0
26/03/2020
21.81
 200 22.18 22.18 21.81 0 0 0
25/03/2020
22.28
 100 22.28 22.28 22.28 0 0 0
24/03/2020
22.18
 1,000 22.18 22.18 22.18 0 0 0
23/03/2020
24.13
 800 18.56 24.13 18.56 0 0 0
20/03/2020
22.28
 1,900 22.28 22.28 20.88 0 0 0
19/03/2020
22.46
 0 22.46 22.46 22.46 0 0 0
18/03/2020
22.46
 2,000 22.46 22.46 22.46 0 0 0
17/03/2020
22.46
 1,510 22.28 22.46 22.28 0 0 0
16/03/2020
22.46
 0 22.46 22.46 22.46 0 0 0
13/03/2020
22.46
 0 22.46 22.46 22.46 0 0 0
12/03/2020
22.46
 0 22.46 22.46 22.46 0 0 0
11/03/2020
22.55
 300 22.46 22.55 22.46 0 0 0
10/03/2020
23.48
 200 22.37 23.48 22.37 0 0 0
09/03/2020
22.28
 2,005 23.20 23.20 22.28 0 0 0
06/03/2020
24.04
 0 24.04 24.04 24.04 0 0 0
05/03/2020
23.95
 1,900 24.60 24.60 23.67 100 0 0.0
04/03/2020
25.90
 1,000 22.28 25.90 22.28 0 0 0
03/03/2020
22.93
 1,500 22.93 23.30 22.93 0 0 0
02/03/2020
22.09
 3,300 23.11 23.11 19.86 0 0 0
28/02/2020
21.07
 0 21.07 21.07 21.07 0 0 0
27/02/2020
23.11
 600 20.61 23.11 20.61 0 0 0
26/02/2020
23.20
 0 23.20 23.20 23.20 0 0 0
25/02/2020
23.20
 0 23.20 23.20 23.20 0 0 0
24/02/2020
23.20
 0 23.20 23.20 23.20 0 0 0
21/02/2020
23.20
 800 23.20 23.20 23.20 0 0 0
20/02/2020
24.60
 101 24.60 24.60 24.60 0 0 0
19/02/2020
23.39
 0 23.39 23.39 23.39 0 0 0
18/02/2020
23.39
 400 23.39 23.39 23.39 0 0 0
17/02/2020
23.39
 0 23.39 23.39 23.39 0 0 0
14/02/2020
23.67
 2,500 23.30 23.67 23.30 2,000 0 0.1
13/02/2020
23.67
 400 23.67 23.67 23.67 0 0 0
12/02/2020
22.74
 500 24.78 24.78 22.74 0 0 0
11/02/2020
22.65
 500 22.65 22.65 22.65 0 0 0
10/02/2020
25.80
 0 25.80 25.80 25.80 0 0 0
07/02/2020
25.80
 100 25.80 25.80 25.80 0 0 0
06/02/2020
24.78
 4,400 22.55 24.78 22.46 0 0 0
05/02/2020
26.36
 100 26.36 26.36 26.36 0 0 0
04/02/2020
26.08
 1,400 23.30 26.08 22.18 0 0 0
03/02/2020
23.30
 1,000 23.30 23.30 23.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |