CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

17.70
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
(2024-10-23) 		-0.50 -2.75% 10,000 0 0
17.70
18.70
17.70
2 tháng
(2024-09-23) 		-1.80 -9.23% 185,343 0 0
17.70
19.50
17.70
3 tháng
(2024-08-26) 		-2.30 -11.50% 223,486 0 0
17.70
20.40
17.70
6 tháng
(2024-05-27) 		-2.49 -12.35% 643,078 -7,800 -0.2
17.70
27.09
17.70
12 tháng
(2023-11-28) 		-1.33 -6.98% 804,459 -7,900 -0.2
17.70
27.09
17.70
24 tháng
(2022-12-05) 		-8.61 -32.72% 1,271,050 -127,100 -2.6
17.70
29.24
17.70
36 tháng
(2021-12-08) 		-15.90 -47.32% 1,736,754 -116,300 -2.2
17.70
37.86
17.70
60 tháng
(2019-12-19) 		-10.61 -37.48% 4,762,091 26,100 2.0
17.70
37.86
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2019
34.60
 0 34.60 34.60 34.60 0 0 0
09/04/2019
34.60
 100 34.60 34.60 34.60 0 0 0
08/04/2019
34.60
 200 34.60 34.60 34.60 0 0 0
05/04/2019
34.32
 300 32.13 34.32 32.03 0 0 0
04/04/2019
34.78
 300 40.27 40.27 34.78 0 0 0
03/04/2019
37.53
 100 37.53 37.53 37.53 0 0 0
02/04/2019
35.60
 100 35.60 35.60 35.60 0 0 0
01/04/2019
35.69
 100 35.69 35.69 35.69 0 0 0
29/03/2019
33.86
 300 33.86 33.86 33.86 0 0 0
28/03/2019
33.68
 0 33.68 33.68 33.68 0 0 0
27/03/2019
33.68
 100 33.68 33.68 33.68 0 0 0
26/03/2019
36.61
 0 36.61 36.61 36.61 0 0 0
25/03/2019
36.61
 101 36.61 36.61 36.61 0 0 0
22/03/2019
35.69
 0 35.69 35.69 35.69 0 0 0
21/03/2019
33.86
 200 37.53 37.53 33.86 0 0 0
20/03/2019
33.86
 500 33.13 33.86 33.13 0 0 0
19/03/2019
33.86
 700 33.77 33.86 29.29 0 0 0
18/03/2019
33.77
 400 33.77 33.77 33.77 0 0 0
15/03/2019
33.86
 300 33.86 33.86 33.86 0 0 0
14/03/2019
33.77
 303 32.95 33.77 32.95 0 0 0
13/03/2019
33.68
 200 33.68 33.68 33.68 0 0 0
12/03/2019
33.50
 0 33.50 33.50 33.50 0 0 0
11/03/2019
33.86
 1,304 33.77 33.86 32.95 0 0 0
08/03/2019
33.77
 0 33.77 33.77 33.77 0 0 0
07/03/2019
33.77
 0 33.77 33.77 33.77 0 0 0
06/03/2019
33.77
 2,200 33.77 33.86 33.77 0 0 0
05/03/2019
33.86
 800 33.77 33.86 33.77 0 0 0
04/03/2019
33.77
 200 33.77 33.77 33.77 0 0 0
01/03/2019
33.50
 800 33.68 33.68 32.03 0 0 0
28/02/2019
33.77
 600 34.60 34.60 29.93 0 0 0
27/02/2019
34.23
 1,700 35.60 35.60 32.22 0 0 0
26/02/2019
33.86
 700 36.06 36.06 28.83 0 0 0
25/02/2019
34.32
 3,100 31.12 34.32 31.12 0 0 0
22/02/2019
36.24
 1,600 31.21 36.52 31.21 0 0 0
21/02/2019
36.52
 0 36.52 36.52 36.52 0 0 0
20/02/2019
36.52
 400 36.52 36.52 36.52 0 0 0
19/02/2019
36.52
 0 36.52 36.52 36.52 0 0 0
18/02/2019
36.52
 0 36.52 36.52 36.52 0 0 0
15/02/2019
36.52
 0 36.52 36.52 36.52 0 0 0
14/02/2019
36.52
 200 36.52 36.52 36.52 0 0 0
13/02/2019
36.52
 0 36.52 36.52 36.52 0 0 0
12/02/2019
36.52
 0 36.52 36.52 36.52 0 0 0
11/02/2019
36.52
 0 36.52 36.52 36.52 0 0 0
01/02/2019
36.61
 400 36.52 36.61 36.52 0 0 0
31/01/2019
39.36
 0 39.36 39.36 39.36 0 0 0
30/01/2019
39.36
 0 39.36 39.36 39.36 0 0 0
29/01/2019
39.36
 100 39.36 40.45 39.36 0 0 0
28/01/2019
36.61
 700 33.50 36.61 33.50 0 0 0
25/01/2019
36.61
 200 41.19 41.19 36.61 0 0 0
24/01/2019
36.61
 400 38.81 41.19 36.61 0 0 0
23/01/2019
39.36
 100 39.36 39.36 39.36 0 0 0
22/01/2019
36.24
 2,100 36.34 36.34 34.78 0 0 0
21/01/2019
39.36
 100 39.36 39.36 39.36 0 0 0
18/01/2019
36.61
 2,500 34.32 36.61 34.32 0 0 0
17/01/2019
40.18
 0 40.18 40.18 40.18 0 0 0
16/01/2019
40.18
 0 40.18 40.18 40.18 0 0 0
15/01/2019
40.18
 0 40.18 40.18 40.18 0 0 0
14/01/2019
40.18
 100 40.18 40.18 40.18 0 0 0
11/01/2019
37.43
 0 37.43 37.43 37.43 0 0 0
10/01/2019
37.43
 100 37.43 37.43 37.43 0 0 0
09/01/2019
38.35
 0 38.35 38.35 38.35 0 0 0
08/01/2019
38.35
 0 38.35 38.35 38.35 0 0 0
07/01/2019
38.35
 0 38.35 38.35 38.35 0 0 0
04/01/2019
38.35
 0 38.35 38.35 38.35 0 0 0
03/01/2019
38.35
 0 38.35 38.35 38.35 0 0 0
02/01/2019
38.35
 100 38.35 38.35 38.35 0 0 0
28/12/2018
37.53
 700 33.96 37.53 33.96 0 0 0
27/12/2018
37.43
 200 41.00 41.00 37.43 0 0 0
26/12/2018
35.69
 200 35.97 35.97 35.69 0 0 0
25/12/2018
38.17
 0 38.17 38.17 38.17 0 0 0
24/12/2018
38.17
 0 38.17 38.17 38.17 0 0 0
21/12/2018
38.17
 100 38.17 38.17 38.17 0 0 0
20/12/2018
37.98
 400 33.13 37.98 33.13 0 0 0
19/12/2018
38.90
 200 38.90 38.90 38.90 0 0 0
18/12/2018
45.67
 0 45.67 45.67 45.67 0 0 0
17/12/2018
45.67
 0 45.67 45.67 45.67 0 0 0
14/12/2018
45.67
 0 45.67 45.67 45.67 0 0 0
13/12/2018
45.67
 0 45.67 45.67 45.67 0 0 0
12/12/2018
45.67
 0 45.67 45.67 45.67 0 0 0
11/12/2018
45.67
 0 45.67 45.67 45.67 0 0 0
10/12/2018
45.67
 0 45.67 45.67 45.67 0 0 0
07/12/2018
45.67
 0 45.67 45.67 45.67 0 0 0
06/12/2018
45.67
 0 45.67 45.67 45.67 0 0 0
05/12/2018
45.67
 0 45.67 45.67 45.67 0 0 0
04/12/2018
45.67
 0 45.67 45.67 45.67 0 0 0
03/12/2018
45.67
 100 45.67 45.67 45.67 0 0 0
30/11/2018
40.18
 0 40.18 40.18 40.18 0 0 0
29/11/2018
40.18
 0 40.18 40.18 40.18 0 0 0
28/11/2018
40.18
 0 40.18 40.18 40.18 0 0 0
27/11/2018
40.18
 0 40.18 40.18 40.18 0 0 0
26/11/2018
40.18
 200 40.18 40.18 40.18 0 0 0
23/11/2018
37.07
 0 37.07 37.07 37.07 0 0 0
22/11/2018
37.07
 0 37.07 37.07 37.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |