CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

17.80
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
(2024-10-14) 		-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)
04/09/2019
33.79
 3,805 31.19 33.79 31.19 0 0 0
03/09/2019
33.32
 500 31.47 33.32 31.47 0 0 0
30/08/2019
36.94
 100 36.94 36.94 36.94 0 0 0
29/08/2019
33.23
 400 30.82 33.23 30.82 0 0 0
28/08/2019
33.32
 100 33.32 33.32 33.32 0 0 0
27/08/2019
33.14
 300 33.41 33.41 30.63 0 0 0
26/08/2019
34.16
 1,100 30.63 34.16 30.63 0 0 0
23/08/2019
34.25
 0 34.25 34.25 34.25 0 0 0
22/08/2019
34.16
 200 34.34 34.34 34.16 0 0 0
21/08/2019
34.34
 2,000 33.04 34.34 32.67 0 0 0
20/08/2019
33.23
 1,700 33.23 33.32 30.63 0 0 0
19/08/2019
33.23
 100 33.23 33.23 33.23 0 0 0
16/08/2019
33.14
 200 30.63 33.14 30.63 0 0 0
15/08/2019
33.32
 0 33.32 33.32 33.32 0 0 0
14/08/2019
33.32
 10 33.32 33.32 33.32 0 0 0
13/08/2019
33.32
 0 33.32 33.32 33.32 0 0 0
12/08/2019
33.32
 0 33.32 33.32 33.32 0 0 0
09/08/2019
33.32
 100 33.32 33.32 33.32 0 0 0
08/08/2019
33.32
 2,500 32.39 33.32 32.39 0 0 0
07/08/2019
33.41
 100 33.41 33.41 33.41 0 0 0
06/08/2019
33.14
 1,600 32.39 33.14 32.39 0 0 0
05/08/2019
33.41
 0 33.41 33.41 33.41 0 0 0
02/08/2019
33.41
 0 33.41 33.41 33.41 0 0 0
01/08/2019
33.41
 0 33.41 33.41 33.41 0 0 0
31/07/2019
33.41
 200 33.41 33.41 33.41 200 0 0.0
30/07/2019
33.32
 200 33.32 33.32 33.32 0 0 0
29/07/2019
33.23
 2,900 32.49 33.23 32.49 0 0 0
26/07/2019
33.79
 0 33.79 33.79 33.79 0 0 0
25/07/2019
33.79
 0 33.79 33.79 33.79 0 0 0
24/07/2019
33.79
 0 33.79 33.79 33.79 0 0 0
23/07/2019
33.79
 0 33.79 33.79 33.79 0 0 0
22/07/2019
33.79
 0 33.79 33.79 33.79 0 0 0
19/07/2019: Cổ tức tiền mặt tỉ lệ: 5%
19/07/2019
33.79
 100 33.79 33.79 33.79 0 0 0
18/07/2019
32.86
 0 32.86 32.86 32.86 0 0 0
17/07/2019
32.86
 0 32.86 32.86 32.86 0 0 0
16/07/2019
32.86
 0 32.86 32.86 32.86 0 0 0
15/07/2019
32.86
 0 32.86 32.86 32.86 0 0 0
12/07/2019
32.86
 0 32.86 32.86 32.86 0 0 0
11/07/2019
32.86
 100 32.86 32.86 32.86 0 0 0
10/07/2019
33.41
 2,500 32.95 33.41 32.03 100 0 0.0
09/07/2019
35.69
 0 35.69 35.69 35.69 0 0 0
08/07/2019
35.69
 0 35.69 35.69 35.69 0 0 0
05/07/2019
32.95
 200 38.44 38.44 32.95 0 0 0
04/07/2019
32.31
 300 33.68 33.68 33.68 0 0 0
03/07/2019
33.59
 700 30.39 33.59 30.39 0 0 0
02/07/2019
34.41
 0 34.41 34.41 34.41 0 0 0
01/07/2019
34.41
 0 34.41 34.41 34.41 0 0 0
28/06/2019
34.41
 100 34.41 34.41 34.41 0 0 0
27/06/2019
36.43
 100 36.43 36.43 36.43 0 0 0
26/06/2019
33.77
 1,100 34.51 34.51 31.21 0 0 0
25/06/2019
34.60
 100 34.60 34.60 34.60 0 0 0
24/06/2019
33.77
 100 33.77 33.77 33.77 0 0 0
21/06/2019
33.50
 700 33.77 33.77 28.01 0 0 0
20/06/2019
32.86
 100 32.86 32.86 32.86 0 0 0
19/06/2019
32.95
 200 31.48 32.95 31.48 0 0 0
18/06/2019
32.95
 300 32.03 32.95 32.03 0 0 0
17/06/2019
33.32
 400 34.69 34.69 31.48 0 0 0
14/06/2019
33.77
 100 33.77 33.77 33.77 0 0 0
13/06/2019
33.13
 700 31.21 33.50 31.21 0 0 0
12/06/2019
32.95
 500 29.01 33.77 29.01 0 0 0
11/06/2019
33.86
 0 33.86 33.86 33.86 0 0 0
10/06/2019
33.86
 0 33.86 33.86 33.86 0 0 0
07/06/2019
33.86
 0 33.86 33.86 33.86 0 0 0
06/06/2019
33.86
 0 33.86 33.86 33.86 0 0 0
05/06/2019
33.86
 500 33.86 33.86 33.86 0 0 0
04/06/2019
34.51
 0 34.51 34.51 34.51 0 0 0
03/06/2019
34.51
 0 34.51 34.51 34.51 0 0 0
31/05/2019
35.42
 300 32.58 35.42 32.58 0 100 -0.0
30/05/2019
35.69
 0 35.69 35.69 35.69 0 0 0
29/05/2019
35.69
 0 35.69 35.69 35.69 0 0 0
28/05/2019
35.69
 0 35.69 35.69 35.69 0 0 0
27/05/2019
35.69
 0 35.69 35.69 35.69 0 0 0
24/05/2019
35.69
 0 35.69 35.69 35.69 0 0 0
23/05/2019
35.69
 600 35.51 36.06 35.51 0 0 0
22/05/2019
35.69
 1,300 32.49 35.69 32.49 0 0 0
21/05/2019
36.15
 0 36.15 36.15 36.15 0 0 0
20/05/2019
36.15
 0 36.15 36.15 36.15 0 0 0
17/05/2019
36.15
 200 36.15 36.15 36.15 0 0 0
16/05/2019
36.15
 300 35.69 36.15 35.69 0 0 0
15/05/2019
36.24
 0 36.24 36.24 36.24 0 0 0
14/05/2019
36.15
 600 36.61 36.61 36.15 0 0 0
13/05/2019
32.77
 0 32.77 32.77 32.77 0 0 0
10/05/2019
34.60
 1,300 32.49 34.60 32.49 0 100 -0.0
09/05/2019
34.23
 0 34.23 34.23 34.23 0 0 0
08/05/2019
34.23
 100 34.23 34.23 34.23 0 0 0
07/05/2019
33.41
 0 33.41 33.41 33.41 0 0 0
06/05/2019
34.14
 1,400 35.69 35.69 32.95 0 0 0
03/05/2019
34.23
 0 34.23 34.23 34.23 0 0 0
02/05/2019
34.23
 1,300 34.23 34.23 34.23 0 0 0
26/04/2019
34.23
 2,300 34.23 34.23 34.05 0 0 0
25/04/2019
33.77
 200 33.77 33.77 33.77 0 0 0
24/04/2019
34.32
 100 34.32 34.32 34.32 0 0 0
23/04/2019
34.23
 2,300 35.69 35.69 29.29 0 0 0
22/04/2019
34.32
 3,101 29.38 34.32 29.38 0 0 0
19/04/2019
34.05
 0 34.05 34.05 34.05 0 0 0
18/04/2019
34.69
 400 34.32 34.69 32.95 0 0 0
17/04/2019
34.32
 100 34.32 34.32 34.32 0 0 0
16/04/2019
36.61
 100 36.61 36.61 36.61 0 0 0
12/04/2019
34.69
 200 32.03 34.69 32.03 0 0 0
11/04/2019
34.60
 0 34.60 34.60 34.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |