CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

17.70
-0.10
(-0.56%)
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
(2024-10-22) 		-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)
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
10/07/2017
36.06
 0 36.06 36.06 36.06 0 0 0
07/07/2017
36.06
 600 36.06 36.06 36.06 0 0 0
06/07/2017
36.25
 0 36.25 36.25 36.25 0 0 0
05/07/2017
37.87
 1,400 36.16 37.87 36.06 0 0 0
04/07/2017
35.70
 200 36.06 36.06 35.70 0 0 0
03/07/2017
35.43
 200 35.43 35.43 35.43 0 0 0
30/06/2017
37.78
 1,100 37.78 37.78 37.78 0 0 0
29/06/2017
37.78
 0 37.78 37.78 37.78 0 0 0
28/06/2017
37.78
 0 37.78 37.78 37.78 0 0 0
27/06/2017
38.32
 1,100 37.60 38.32 37.60 1,000 0 0.0
26/06/2017
37.69
 100 37.69 37.69 37.69 0 0 0
23/06/2017
37.78
 2,100 35.34 38.23 35.34 1,400 0 0.1
22/06/2017
35.25
 4,900 36.06 36.06 35.16 0 0 0
21/06/2017
35.25
 1,000 35.25 35.25 35.25 0 0 0
20/06/2017
36.06
 200 36.06 36.06 36.06 0 0 0
19/06/2017
36.06
 100 36.06 36.06 36.06 0 0 0
16/06/2017
36.25
 1,100 36.25 36.25 36.25 0 0 0
15/06/2017
36.06
 1,500 36.06 36.16 36.06 0 0 0
14/06/2017
36.06
 600 36.06 36.06 36.06 0 0 0
13/06/2017
38.77
 700 37.87 38.77 37.87 0 0 0
12/06/2017
34.26
 1,300 35.16 35.16 34.26 0 0 0
09/06/2017
37.87
 0 37.87 37.87 37.87 0 0 0
08/06/2017
37.87
 0 37.87 37.87 37.87 0 0 0
07/06/2017
37.87
 200 37.87 37.87 37.87 0 0 0
06/06/2017
37.87
 0 37.87 37.87 37.87 0 0 0
05/06/2017
37.87
 0 37.87 37.87 37.87 0 0 0
02/06/2017
37.42
 4,800 37.87 37.87 37.42 0 0 0
01/06/2017
37.87
 4,500 35.16 38.77 35.16 0 0 0
31/05/2017
37.42
 0 37.42 37.42 37.42 0 0 0
30/05/2017
37.42
 900 37.42 37.42 37.42 0 0 0
29/05/2017
37.42
 700 37.42 37.42 37.42 0 0 0
26/05/2017
37.42
 1,200 37.42 37.42 37.42 0 0 0
25/05/2017
37.96
 0 37.96 37.96 37.96 0 0 0
24/05/2017
37.42
 800 38.05 38.14 37.42 0 0 0
23/05/2017
38.32
 2,100 37.87 38.32 37.87 0 0 0
22/05/2017
38.32
 1,000 38.32 38.32 38.32 0 0 0
19/05/2017
38.32
 2,500 38.32 38.41 38.32 0 0 0
18/05/2017
38.32
 3,000 38.32 38.32 38.32 0 0 0
17/05/2017
38.32
 2,100 38.32 38.32 38.32 0 0 0
16/05/2017
38.32
 500 38.32 38.32 38.32 0 0 0
15/05/2017
39.67
 200 39.67 39.67 39.67 0 200 -0.0
12/05/2017
39.67
 500 39.67 39.67 39.67 0 0 0
11/05/2017
38.77
 0 38.77 38.77 38.77 0 0 0
10/05/2017
38.77
 0 38.77 38.77 38.77 0 0 0
09/05/2017
38.77
 0 38.77 38.77 38.77 0 0 0
08/05/2017
38.77
 100 38.77 38.77 38.77 0 0 0
05/05/2017
37.96
 100 37.96 37.96 37.96 100 0 0.0
04/05/2017
36.97
 100 36.97 36.97 36.97 100 0 0.0
03/05/2017
40.30
 1,000 40.57 40.57 39.94 0 0 0
28/04/2017
40.12
 300 40.57 40.57 40.12 0 0 0
27/04/2017
39.67
 3,800 39.67 39.67 38.77 0 0 0
26/04/2017
37.87
 3,000 31.74 39.67 31.74 0 0 0
25/04/2017
37.15
 0 37.15 37.15 37.15 0 0 0
24/04/2017
38.77
 500 36.06 38.77 36.06 0 0 0
21/04/2017
39.67
 3,800 38.77 39.67 38.77 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |