CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

15
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
(2026-09-04) 		3.10 24.22% 8,700 0 0
12.80
15.90
15
2 tháng
(2026-08-05) 		3.70 30.28% 10,100 0 0
12.20
15.90
15
3 tháng
(2026-07-06) 		3.30 26.21% 17,000 0 0
11.61
15.90
15
6 tháng
(2026-04-07) 		0.84 5.58% 140,000 0 0
11.61
16.63
15
12 tháng
(2025-10-09) 		0.05 0.34% 327,900 0 0
11.61
17.32
15
24 tháng
(2024-10-14) 		-1.30 -7.58% 1,388,900 0 0
11.61
20.65
15
36 tháng
(2023-10-20) 		-3.31 -17.23% 2,167,275 0 0
11.61
25.89
15
60 tháng
(2021-11-01) 		-13.50 -45.91% 3,310,888 0 0
11.61
36.18
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2020
25.73
 1,500 26.17 26.61 25.73 0 0 0
03/01/2020
27.06
 700 26.97 27.06 26.97 0 0 0
02/01/2020
26.61
 1,200 28.39 28.39 26.61 0 0 0
31/12/2019
27.50
 800 34.60 34.60 27.50 0 0 0
30/12/2019
30.43
 1,315 30.70 31.49 27.50 0 0 0
27/12/2019
28.21
 2,800 28.39 28.39 26.61 0 0 0
26/12/2019
28.21
 1,200 27.86 28.21 27.77 0 0 0
25/12/2019
27.50
 300 26.61 27.50 26.61 0 0 0
24/12/2019
27.06
 1,000 27.06 27.06 26.97 0 0 0
23/12/2019
26.61
 2,300 26.61 26.70 26.61 0 0 0
20/12/2019
27.86
 100 27.86 27.86 27.86 0 0 0
19/12/2019
27.06
 100 27.06 27.06 27.06 0 0 0
18/12/2019
27.06
 600 27.06 27.06 27.06 0 0 0
17/12/2019
26.97
 2,000 27.06 27.06 26.97 0 0 0
16/12/2019
27.59
 0 27.59 27.59 27.59 0 0 0
13/12/2019
27.50
 300 27.50 27.86 27.50 0 0 0
12/12/2019
26.97
 500 28.21 28.21 26.97 0 0 0
11/12/2019
27.15
 3,509 27.15 27.15 27.15 0 0 0
10/12/2019
29.10
 100 29.10 29.10 29.10 0 0 0
09/12/2019
29.10
 400 27.15 29.10 27.15 0 0 0
06/12/2019
29.45
 0 29.45 29.45 29.45 0 0 0
05/12/2019
29.45
 100 29.45 29.45 29.45 0 0 0
04/12/2019
28.92
 1,100 27.50 28.92 27.50 0 0 0
03/12/2019
32.03
 0 32.03 32.03 32.03 0 0 0
02/12/2019
32.03
 0 32.03 32.03 32.03 0 0 0
29/11/2019
30.16
 500 33.27 33.27 30.07 0 0 0
28/11/2019
29.54
 700 29.10 29.54 29.10 0 0 0
27/11/2019
27.95
 0 27.95 27.95 27.95 0 0 0
26/11/2019
27.95
 0 27.95 27.95 27.95 0 0 0
25/11/2019
27.95
 300 27.95 27.95 27.95 0 0 0
22/11/2019
28.83
 200 28.83 28.83 28.83 0 0 0
21/11/2019
27.24
 900 27.32 27.32 27.24 0 0 0
20/11/2019
27.50
 1,100 27.86 29.19 27.50 0 0 0
19/11/2019
27.24
 1,300 29.45 29.54 27.24 0 0 0
18/11/2019
27.15
 1,100 27.24 27.50 27.15 0 0 0
15/11/2019
28.39
 200 28.39 28.39 28.39 0 0 0
14/11/2019
28.39
 200 28.39 28.39 28.39 0 0 0
13/11/2019
31.67
 1,000 31.85 31.85 28.57 0 0 0
12/11/2019
29.72
 600 29.28 29.72 28.83 0 0 0
11/11/2019
32.12
 0 32.12 32.12 32.12 0 0 0
08/11/2019
30.07
 300 33.09 33.09 30.07 0 0 0
07/11/2019
33.18
 800 33.18 33.18 33.18 0 0 0
06/11/2019
33.27
 1,700 32.82 33.36 32.82 0 0 0
05/11/2019
33.45
 210 33.45 33.45 33.45 0 0 0
04/11/2019
31.94
 1,300 33.53 33.53 29.10 0 0 0
01/11/2019
32.38
 5,100 30.34 32.38 30.16 0 0 0
31/10/2019
31.85
 6,500 30.07 31.85 29.99 0 0 0
30/10/2019
30.16
 7,600 28.92 30.61 28.74 0 0 0
29/10/2019
27.95
 6,300 26.61 28.30 26.61 0 0 0
28/10/2019
26.61
 1,320 26.61 26.61 26.17 0 0 0
25/10/2019
28.30
 0 28.30 28.30 28.30 0 0 0
24/10/2019
28.30
 0 28.30 28.30 28.30 0 0 0
23/10/2019
28.30
 0 28.30 28.30 28.30 0 0 0
22/10/2019
28.03
 1,700 28.39 28.39 28.03 0 0 0
21/10/2019
29.10
 0 29.10 29.10 29.10 0 0 0
18/10/2019
29.10
 0 29.10 29.10 29.10 0 0 0
17/10/2019
29.10
 0 29.10 29.10 29.10 0 0 0
16/10/2019
29.10
 0 29.10 29.10 29.10 0 0 0
15/10/2019
29.10
 0 29.10 29.10 29.10 0 0 0
14/10/2019
28.39
 2,120 28.83 29.28 28.39 0 0 0
11/10/2019
29.54
 100 29.54 29.54 29.54 0 0 0
10/10/2019
29.99
 0 29.99 29.99 29.99 0 0 0
09/10/2019
29.99
 0 29.99 29.99 29.99 0 0 0
08/10/2019
29.99
 710 29.99 29.99 29.99 0 0 0
07/10/2019
29.72
 3,204 27.15 29.72 27.15 0 0 0
04/10/2019
29.99
 2,400 29.28 29.99 29.28 0 0 0
03/10/2019
30.25
 30 30.25 30.25 30.25 0 0 0
02/10/2019
30.25
 1,114 30.78 30.78 29.28 0 0 0
01/10/2019
31.85
 0 31.85 31.85 31.85 0 0 0
30/09/2019
31.85
 100 31.85 31.85 31.85 0 0 0
27/09/2019
31.05
 300 31.85 31.85 31.05 0 0 0
26/09/2019
31.67
 3,151 33.71 33.71 28.48 0 0 0
25/09/2019
31.85
 4,390 29.37 31.85 29.37 0 0 0
24/09/2019
32.20
 0 32.20 32.20 32.20 0 0 0
23/09/2019
32.20
 200 32.20 32.20 32.20 0 0 0
20/09/2019
32.29
 1,000 30.87 32.29 29.45 0 0 0
19/09/2019
32.20
 2,800 29.28 32.20 29.28 0 0 0
18/09/2019
32.12
 0 32.12 32.12 32.12 0 0 0
17/09/2019
31.85
 1,300 35.49 35.49 31.41 0 0 0
16/09/2019
31.67
 0 31.67 31.67 31.67 0 0 0
13/09/2019
31.67
 1,100 34.60 34.60 31.14 0 0 0
12/09/2019
31.67
 600 31.05 31.67 31.05 0 0 0
11/09/2019
31.67
 1,100 29.19 31.67 29.19 0 0 0
10/09/2019
31.76
 600 31.41 31.76 30.16 0 0 0
09/09/2019
31.67
 1,710 31.85 31.85 29.45 0 0 0
06/09/2019
32.29
 0 32.29 32.29 32.29 0 0 0
05/09/2019
31.76
 400 34.60 34.60 31.05 0 0 0
04/09/2019
32.29
 3,805 29.81 32.29 29.81 0 0 0
03/09/2019
31.85
 500 30.07 31.85 30.07 0 0 0
30/08/2019
35.31
 100 35.31 35.31 35.31 0 0 0
29/08/2019
31.76
 400 29.45 31.76 29.45 0 0 0
28/08/2019
31.85
 100 31.85 31.85 31.85 0 0 0
27/08/2019
31.67
 300 31.94 31.94 29.28 0 0 0
26/08/2019
32.65
 1,100 29.28 32.65 29.28 0 0 0
23/08/2019
32.74
 0 32.74 32.74 32.74 0 0 0
22/08/2019
32.65
 200 32.82 32.82 32.65 0 0 0
21/08/2019
32.82
 2,000 31.58 32.82 31.23 0 0 0
20/08/2019
31.76
 1,700 31.76 31.85 29.28 0 0 0
19/08/2019
31.76
 100 31.76 31.76 31.76 0 0 0
16/08/2019
31.67
 200 29.28 31.67 29.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc