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
(2024-10-22) 		-0.50 -2.75% 22,402 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
(2024-08-23) 		-2.60 -12.81% 225,090 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
(2023-11-27) 		-1.91 -9.75% 812,269 -7,900 -0.2
17.70
27.09
17.70
24 tháng
(2022-12-02) 		-7.85 -30.73% 1,271,358 -126,800 -2.6
17.70
29.24
17.70
36 tháng
(2021-12-07) 		-17.32 -49.45% 1,738,654 -116,300 -2.2
17.70
37.86
17.70
60 tháng
(2019-12-18) 		-10.61 -37.48% 4,762,691 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)
31/01/2018
46.79
 0 46.79 46.79 46.79 0 0 0
30/01/2018
46.79
 100 46.79 46.79 46.79 0 0 0
29/01/2018
45.08
 640 45.08 45.08 45.08 0 0 0
26/01/2018
45.08
 0 45.08 45.08 45.08 0 0 0
25/01/2018
45.08
 10,300 45.08 45.08 45.08 0 0 0
24/01/2018
46.43
 3,800 46.43 46.43 46.16 0 0 0
23/01/2018
46.43
 300 46.43 46.43 46.43 0 0 0
22/01/2018
40.57
 0 40.57 40.57 40.57 0 0 0
19/01/2018
40.57
 1,300 40.57 40.57 40.57 0 0 0
18/01/2018
39.67
 1,200 39.67 39.67 39.67 0 0 0
17/01/2018
39.22
 3,300 39.22 39.22 39.22 0 0 0
16/01/2018
38.77
 11,320 38.77 38.77 38.77 20 0 0.0
15/01/2018
38.05
 1,100 38.05 38.05 38.05 0 0 0
12/01/2018
38.59
 7,510 37.87 38.59 37.87 0 0 0
11/01/2018
38.32
 1,700 36.25 38.59 36.25 0 0 0
10/01/2018
39.49
 500 39.49 39.49 39.49 0 0 0
09/01/2018
36.97
 3,530 36.06 36.97 36.06 1,200 0 0.0
08/01/2018
36.06
 900 36.06 36.16 36.06 0 0 0
05/01/2018
36.52
 300 36.52 36.52 36.52 0 0 0
04/01/2018
36.06
 7,840 36.06 36.06 36.06 0 0 0
03/01/2018
36.06
 5,405 36.16 36.16 36.06 0 0 0
02/01/2018
36.06
 5,000 36.97 36.97 36.06 0 0 0
29/12/2017
36.88
 1,900 36.88 36.97 36.06 100 0 0.0
28/12/2017
36.06
 1,045 36.52 36.52 36.06 0 0 0
27/12/2017
37.42
 0 37.42 37.42 37.42 0 0 0
26/12/2017
37.42
 0 37.42 37.42 37.42 0 0 0
25/12/2017
37.42
 10 37.42 37.42 37.42 0 0 0
22/12/2017
37.42
 0 37.42 37.42 37.42 0 0 0
21/12/2017
37.42
 200 37.42 37.42 37.42 0 0 0
20/12/2017
37.42
 200 37.51 37.51 37.42 0 0 0
19/12/2017
36.06
 2,000 36.25 36.25 36.06 0 0 0
18/12/2017
39.94
 0 39.94 39.94 39.94 0 0 0
15/12/2017
39.94
 0 39.94 39.94 39.94 0 0 0
14/12/2017
37.87
 1,600 40.57 41.47 37.87 0 0 0
13/12/2017
37.87
 1,100 37.87 37.87 37.87 1,000 0 0.0
12/12/2017
38.68
 1,100 39.49 39.49 36.16 400 0 0.0
11/12/2017
40.39
 0 40.39 40.39 40.39 0 0 0
08/12/2017
40.39
 2,300 40.39 40.39 40.39 0 0 0
07/12/2017
37.69
 4,900 36.97 37.69 35.25 0 0 0
06/12/2017
41.20
 0 41.20 41.20 41.20 0 0 0
05/12/2017
37.87
 1,700 42.38 42.38 36.97 0 0 0
04/12/2017
36.52
 6,700 35.52 40.66 35.52 0 0 0
01/12/2017
35.43
 45 35.43 35.43 35.43 0 0 0
30/11/2017
35.43
 0 35.43 35.43 35.43 0 0 0
29/11/2017
35.34
 2,600 35.61 35.61 35.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |