CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

19.50
0.30
(1.56%)
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
(2024-08-20) 		-0.11 -0.57% 46,500 0 0
19
20.40
19.50
2 tháng
(2024-07-22) 		-0.69 -3.44% 158,000 0 0
18.16
20.40
19.50
3 tháng
(2024-06-21) 		-7.59 -28.01% 373,600 -5,100 -0.2
18.16
27.09
19.50
6 tháng
(2024-03-25) 		0.18 0.93% 493,945 -7,800 -0.2
18.16
27.09
19.50
12 tháng
(2023-09-25) 		0.08 0.42% 671,509 -124,400 -2.6
18.16
27.09
19.50
24 tháng
(2022-09-30) 		-5.48 -21.95% 1,096,991 -127,200 -2.6
18.16
29.24
19.50
36 tháng
(2021-10-05) 		-9.36 -32.44% 1,927,566 -129,300 -2.6
18.16
37.86
19.50
60 tháng
(2019-10-16) 		-10.94 -35.95% 4,624,327 26,000 2.0
18.16
37.86
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2017
35.79
 3,000 38.50 38.50 35.79 0 0 0
27/11/2017
34.98
 2,815 38.77 38.77 34.98 0 0 0
24/11/2017
35.16
 2,300 34.71 37.24 34.71 0 0 0
23/11/2017
34.89
 0 34.89 34.89 34.89 0 0 0
22/11/2017
34.89
 0 34.89 34.89 34.89 0 0 0
21/11/2017
34.44
 7,260 38.32 38.32 34.35 0 0 0
20/11/2017
34.44
 7,900 34.26 34.44 34.26 0 1,000 -0.0
17/11/2017
34.26
 5,700 33.99 34.71 33.99 2,100 0 0.1
16/11/2017
33.81
 1,800 33.81 33.90 33.81 0 0 0
15/11/2017
33.81
 900 33.81 33.81 33.81 0 0 0
14/11/2017
33.72
 1,500 33.72 33.72 33.72 0 0 0
13/11/2017
33.54
 0 33.54 33.54 33.54 0 0 0
10/11/2017
33.54
 0 33.54 33.54 33.54 0 0 0
09/11/2017
33.45
 6,600 35.97 35.97 33.45 0 0 0
08/11/2017
36.79
 2,400 33.81 36.79 32.91 0 0 0
07/11/2017
33.81
 300 33.81 33.81 33.81 0 0 0
06/11/2017
33.81
 2,500 33.90 33.90 33.81 0 0 0
03/11/2017
33.99
 0 33.99 33.99 33.99 0 0 0
02/11/2017
33.99
 2,400 34.08 34.08 33.99 0 0 0
01/11/2017
33.99
 900 33.99 33.99 33.99 0 0 0
31/10/2017
36.06
 800 33.90 36.88 33.90 0 0 0
30/10/2017
35.16
 2,300 37.42 37.42 35.16 600 0 0.0
27/10/2017
37.42
 100 37.42 37.42 37.42 0 0 0
26/10/2017
35.16
 100 35.16 35.16 35.16 0 0 0
25/10/2017
35.16
 500 35.16 35.16 35.16 0 0 0
24/10/2017
35.16
 500 35.16 35.16 35.16 0 0 0
23/10/2017
35.16
 900 35.34 35.34 35.16 0 0 0
20/10/2017
39.58
 300 39.58 39.58 39.58 0 0 0
19/10/2017
39.67
 1,000 36.06 39.67 36.06 0 0 0
18/10/2017
34.71
 2,100 36.06 36.06 34.71 0 0 0
17/10/2017
35.16
 1,400 35.16 35.16 34.53 0 0 0
16/10/2017
35.16
 2,700 34.26 35.16 34.26 0 0 0
13/10/2017
35.88
 0 35.88 35.88 35.88 0 0 0
12/10/2017
34.26
 14,400 35.97 35.97 34.26 0 0 0
11/10/2017
34.80
 9,500 36.06 36.06 34.80 1,000 0 0.0
10/10/2017
36.06
 200 36.06 36.06 36.06 0 0 0
09/10/2017
34.80
 2,000 35.16 35.16 34.80 0 0 0
06/10/2017
36.06
 1,600 36.97 36.97 36.06 0 0 0
05/10/2017
34.80
 600 34.71 34.80 34.71 200 0 0.0
04/10/2017
35.16
 0 35.16 35.16 35.16 0 0 0
03/10/2017
35.16
 500 35.16 35.16 35.16 0 0 0
02/10/2017
36.52
 2,700 35.16 38.77 34.71 0 0 0
29/09/2017
34.71
 0 34.71 34.71 34.71 0 0 0
28/09/2017
34.71
 2,000 34.71 34.71 34.71 1,500 0 0.1
27/09/2017
34.71
 1,900 33.81 34.71 33.81 0 0 0
26/09/2017
34.26
 900 34.26 34.26 34.26 0 0 0
25/09/2017
34.08
 1,200 34.08 34.08 34.08 0 0 0
22/09/2017
34.08
 0 34.08 34.08 34.08 0 0 0
21/09/2017
34.08
 0 34.08 34.08 34.08 0 0 0
20/09/2017
34.26
 3,500 33.99 34.26 33.99 0 0 0
19/09/2017
33.63
 2,800 33.54 33.81 33.54 0 0 0
18/09/2017
33.81
 2,800 33.00 33.81 33.00 0 0 0
15/09/2017
32.91
 100 32.91 32.91 32.91 0 0 0
14/09/2017
33.36
 2,800 33.36 33.36 33.27 0 0 0
13/09/2017
33.18
 100 33.18 33.18 33.18 0 0 0
12/09/2017
33.09
 0 33.09 33.09 33.09 0 0 0
11/09/2017
33.18
 200 32.82 33.18 32.91 0 0 0
08/09/2017
32.82
 0 32.82 32.82 32.82 0 0 0
07/09/2017
32.91
 6,000 33.18 33.18 32.73 0 0 0
06/09/2017
32.91
 500 33.00 32.91 32.91 0 0 0
05/09/2017
32.91
 700 32.91 32.91 32.91 0 0 0
01/09/2017
32.91
 2,600 32.91 32.91 32.73 0 0 0
31/08/2017
32.73
 800 32.73 32.73 32.73 0 0 0
30/08/2017
32.73
 1,100 32.82 32.82 32.73 0 0 0
29/08/2017
32.91
 0 32.91 32.91 32.91 0 0 0
28/08/2017
32.91
 1,200 32.91 32.91 32.91 0 0 0
25/08/2017
32.64
 300 33.00 33.00 32.64 0 0 0
24/08/2017
33.36
 1,100 33.63 33.63 33.36 0 0 0
23/08/2017
33.36
 3,800 33.18 35.16 33.18 0 0 0
22/08/2017
32.91
 1,000 33.81 33.81 32.91 0 0 0
21/08/2017
34.71
 0 34.71 34.71 34.71 0 0 0
18/08/2017
34.71
 0 34.71 34.71 34.71 0 0 0
17/08/2017
34.71
 0 34.71 34.71 34.71 0 0 0
16/08/2017
34.71
 0 34.71 34.71 34.71 0 0 0
15/08/2017
34.71
 100 34.71 34.71 34.71 0 0 0
14/08/2017
33.72
 700 33.72 33.72 33.72 0 0 0
11/08/2017
33.36
 1,300 33.36 33.36 33.27 0 0 0
10/08/2017
32.64
 400 32.64 32.64 32.64 0 0 0
09/08/2017
32.91
 100 32.91 32.91 32.91 0 0 0
08/08/2017
33.36
 1,900 33.45 33.45 33.36 600 0 0.0
07/08/2017
34.08
 5,700 33.81 34.08 33.36 0 0 0
04/08/2017
34.26
 1,100 34.26 34.26 34.26 0 0 0
03/08/2017
34.44
 2,400 34.26 34.44 34.26 0 0 0
02/08/2017
34.53
 1,800 34.53 34.53 34.26 0 0 0
01/08/2017
34.80
 300 34.71 34.80 34.71 0 0 0
31/07/2017
34.26
 1,400 36.06 36.06 34.26 0 0 0
28/07/2017
36.06
 100 36.06 36.06 36.06 0 0 0
27/07/2017
34.44
 700 34.53 34.53 34.44 0 0 0
26/07/2017
34.71
 200 34.71 34.71 34.71 0 0 0
25/07/2017
34.26
 230 34.26 34.26 34.26 0 0 0
24/07/2017
34.71
 1,500 35.16 35.16 34.71 0 0 0
21/07/2017
36.06
 1,400 36.06 36.06 36.06 0 0 0
20/07/2017
36.06
 1,400 36.06 36.16 36.06 0 0 0
19/07/2017
36.52
 500 36.06 36.52 36.06 0 0 0
18/07/2017
35.16
 1,000 35.16 35.16 35.16 0 0 0
17/07/2017
36.06
 2,200 35.16 36.06 35.16 0 0 0
14/07/2017
36.06
 100 36.06 36.06 36.06 0 0 0
13/07/2017
35.52
 100 35.52 35.52 35.52 0 0 0
12/07/2017
35.25
 100 35.25 35.25 35.25 0 0 0
11/07/2017
35.16
 400 35.16 35.16 35.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |