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
(2024-10-14) 		-0.20 -1.11% 37,500 0 0
17.70
18.50
17.80
2 tháng
(2024-09-16) 		-1.20 -6.32% 191,100 0 0
17.70
19.50
17.80
3 tháng
(2024-08-15) 		-0.74 -4.01% 243,300 0 0
17.70
20.40
17.80
6 tháng
(2024-05-17) 		-1.62 -8.33% 657,208 -7,800 -0.2
17.70
27.09
17.80
12 tháng
(2023-11-20) 		-3.46 -16.28% 813,687 -7,900 -0.2
17.70
27.09
17.80
24 tháng
(2022-11-24) 		-6.81 -27.66% 1,267,755 -126,800 -2.6
17.70
29.24
17.80
36 tháng
(2021-11-29) 		-10.78 -37.72% 1,933,040 -116,800 -2.3
17.70
37.86
17.80
60 tháng
(2019-12-10) 		-12.64 -41.53% 4,764,797 26,100 2.0
17.70
37.86
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
26.45
 0 26.45 26.45 26.45 0 0 0
30/01/2020
26.45
 2,205 26.45 26.45 26.45 0 0 0
22/01/2020
27.47
 200 26.64 27.47 26.64 0 0 0
21/01/2020
26.73
 109 26.73 26.73 26.73 0 0 0
20/01/2020
25.99
 1,000 25.99 25.99 25.99 0 0 0
17/01/2020
26.55
 200 25.43 26.55 25.43 0 0 0
16/01/2020
25.80
 0 25.80 25.80 25.80 0 0 0
15/01/2020
27.38
 700 25.52 27.38 25.52 0 0 0
14/01/2020
27.66
 602 27.66 27.66 27.66 0 0 0
13/01/2020
27.75
 100 27.75 27.75 27.75 0 0 0
10/01/2020
25.62
 300 25.71 25.71 25.62 0 0 0
09/01/2020
28.22
 0 28.22 28.22 28.22 0 0 0
08/01/2020
28.22
 0 28.22 28.22 28.22 0 0 0
07/01/2020
28.22
 110 28.22 28.22 28.22 0 0 0
06/01/2020
26.92
 1,500 27.38 27.85 26.92 0 0 0
03/01/2020
28.31
 700 28.22 28.31 28.22 0 0 0
02/01/2020
27.85
 1,200 29.70 29.70 27.85 800 0 0.0
31/12/2019
28.77
 800 36.20 36.20 28.77 0 0 0
30/12/2019
31.84
 1,315 32.11 32.95 28.77 0 0 0
27/12/2019
29.52
 2,800 29.70 29.70 27.85 1,000 0 0.0
26/12/2019
29.52
 1,200 29.14 29.52 29.05 1,100 0 0.0
25/12/2019
28.77
 300 27.85 28.77 27.85 200 0 0.0
24/12/2019
28.31
 1,000 28.31 28.31 28.22 0 0 0
23/12/2019
27.85
 2,300 27.85 27.94 27.85 100 0 0.0
20/12/2019
29.14
 100 29.14 29.14 29.14 0 0 0
19/12/2019
28.31
 100 28.31 28.31 28.31 0 0 0
18/12/2019
28.31
 600 28.31 28.31 28.31 0 0 0
17/12/2019
28.22
 2,000 28.31 28.31 28.22 0 0 0
16/12/2019
28.87
 0 28.87 28.87 28.87 0 0 0
13/12/2019
28.77
 300 28.77 29.14 28.77 0 0 0
12/12/2019
28.22
 500 29.52 29.52 28.22 0 0 0
11/12/2019
28.40
 3,509 28.40 28.40 28.40 0 0 0
10/12/2019
30.44
 100 30.44 30.44 30.44 0 0 0
09/12/2019
30.44
 400 28.40 30.44 28.40 0 0 0
06/12/2019
30.82
 0 30.82 30.82 30.82 0 0 0
05/12/2019
30.82
 100 30.82 30.82 30.82 0 0 0
04/12/2019
30.26
 1,100 28.77 30.26 28.77 0 0 0
03/12/2019
33.51
 0 33.51 33.51 33.51 0 0 0
02/12/2019
33.51
 0 33.51 33.51 33.51 0 0 0
29/11/2019
31.56
 500 34.81 34.81 31.47 0 0 0
28/11/2019
30.91
 700 30.44 30.91 30.44 0 0 0
27/11/2019
29.24
 0 29.24 29.24 29.24 0 0 0
26/11/2019
29.24
 0 29.24 29.24 29.24 0 0 0
25/11/2019
29.24
 300 29.24 29.24 29.24 0 0 0
22/11/2019
30.17
 200 30.17 30.17 30.17 0 0 0
21/11/2019
28.50
 900 28.59 28.59 28.50 0 0 0
20/11/2019
28.77
 1,100 29.14 30.54 28.77 0 0 0
19/11/2019
28.50
 1,300 30.82 30.91 28.50 0 0 0
18/11/2019
28.40
 1,100 28.50 28.77 28.40 0 0 0
15/11/2019
29.70
 200 29.70 29.70 29.70 0 0 0
14/11/2019
29.70
 200 29.70 29.70 29.70 0 0 0
13/11/2019
33.14
 1,000 33.32 33.32 29.89 0 0 0
12/11/2019
31.09
 600 30.63 31.09 30.17 0 0 0
11/11/2019
33.60
 0 33.60 33.60 33.60 0 0 0
08/11/2019
31.47
 300 34.62 34.62 31.47 0 0 0
07/11/2019
34.71
 800 34.71 34.71 34.71 0 0 0
06/11/2019
34.81
 1,700 34.34 34.90 34.34 0 0 0
05/11/2019
34.99
 210 34.99 34.99 34.99 0 0 0
04/11/2019
33.41
 1,300 35.09 35.09 30.44 0 0 0
01/11/2019
33.88
 5,100 31.74 33.88 31.56 0 100 -0.0
31/10/2019
33.32
 6,500 31.47 33.32 31.37 0 0 0
30/10/2019
31.56
 7,600 30.26 32.02 30.07 0 0 0
29/10/2019
29.24
 6,300 27.85 29.61 27.85 0 0 0
28/10/2019
27.85
 1,320 27.85 27.85 27.38 0 0 0
25/10/2019
29.61
 0 29.61 29.61 29.61 0 0 0
24/10/2019
29.61
 0 29.61 29.61 29.61 0 0 0
23/10/2019
29.61
 0 29.61 29.61 29.61 0 0 0
22/10/2019
29.33
 1,700 29.70 29.70 29.33 0 0 0
21/10/2019
30.44
 0 30.44 30.44 30.44 0 0 0
18/10/2019
30.44
 0 30.44 30.44 30.44 0 0 0
17/10/2019
30.44
 0 30.44 30.44 30.44 0 0 0
16/10/2019
30.44
 0 30.44 30.44 30.44 0 0 0
15/10/2019
30.44
 0 30.44 30.44 30.44 0 0 0
14/10/2019
29.70
 2,120 30.17 30.63 29.70 0 0 0
11/10/2019
30.91
 100 30.91 30.91 30.91 0 0 0
10/10/2019
31.37
 0 31.37 31.37 31.37 0 0 0
09/10/2019
31.37
 0 31.37 31.37 31.37 0 0 0
08/10/2019
31.37
 710 31.37 31.37 31.37 0 0 0
07/10/2019
31.09
 3,204 28.40 31.09 28.40 0 0 0
04/10/2019
31.37
 2,400 30.63 31.37 30.63 0 0 0
03/10/2019
31.65
 30 31.65 31.65 31.65 0 0 0
02/10/2019
31.65
 1,114 32.21 32.21 30.63 0 0 0
01/10/2019
33.32
 0 33.32 33.32 33.32 0 0 0
30/09/2019
33.32
 100 33.32 33.32 33.32 0 0 0
27/09/2019
32.49
 300 33.32 33.32 32.49 0 0 0
26/09/2019
33.14
 3,151 35.27 35.27 29.79 0 0 0
25/09/2019
33.32
 4,390 30.72 33.32 30.72 0 0 0
24/09/2019
33.69
 0 33.69 33.69 33.69 0 0 0
23/09/2019
33.69
 200 33.69 33.69 33.69 0 0 0
20/09/2019
33.79
 1,000 32.30 33.79 30.82 0 0 0
19/09/2019
33.69
 2,800 30.63 33.69 30.63 0 0 0
18/09/2019
33.60
 0 33.60 33.60 33.60 0 0 0
17/09/2019
33.32
 1,300 37.13 37.13 32.86 0 0 0
16/09/2019
33.14
 0 33.14 33.14 33.14 0 0 0
13/09/2019
33.14
 1,100 36.20 36.20 32.58 0 0 0
12/09/2019
33.14
 600 32.49 33.14 32.49 0 0 0
11/09/2019
33.14
 1,100 30.54 33.14 30.54 0 0 0
10/09/2019
33.23
 600 32.86 33.23 31.56 0 0 0
09/09/2019
33.14
 1,710 33.32 33.32 30.82 0 0 0
06/09/2019
33.79
 0 33.79 33.79 33.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |