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
(2024-08-19) 		-0.80 -4% 42,800 0 0
19
20.40
19.20
2 tháng
(2024-07-22) 		-0.99 -4.92% 154,100 0 0
18.16
20.40
19.20
3 tháng
(2024-06-20) 		-6.72 -25.93% 385,200 -5,100 -0.2
18.16
27.09
19.20
6 tháng
(2024-03-22) 		0.27 1.42% 491,845 -7,800 -0.2
18.16
27.09
19.20
12 tháng
(2023-09-25) 		-0.22 -1.12% 667,609 -124,400 -2.6
18.16
27.09
19.20
24 tháng
(2022-09-29) 		-5.22 -21.36% 1,093,091 -127,200 -2.6
18.16
29.24
19.20
36 tháng
(2021-10-04) 		-9.76 -33.70% 1,924,896 -129,300 -2.6
18.16
37.86
19.20
60 tháng
(2019-10-15) 		-11.24 -36.93% 4,620,427 26,000 2.0
18.16
37.86
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
19.61
 0 19.61 19.61 19.61 0 0 0
24/04/2024
19.61
 0 19.61 19.61 19.61 0 0 0
23/04/2024
19.61
 0 19.61 19.61 19.61 0 0 0
22/04/2024
19.61
 0 19.61 19.61 19.61 0 0 0
19/04/2024
19.61
 0 19.61 19.61 19.61 0 0 0
17/04/2024
19.61
 0 19.61 19.61 19.61 0 0 0
16/04/2024
19.61
 0 19.61 19.61 19.61 0 0 0
15/04/2024
19.61
 0 19.61 19.61 19.61 0 0 0
12/04/2024
19.71
 400 19.51 19.71 19.51 0 0 0
11/04/2024
19.51
 500 19.51 19.51 19.51 0 0 0
10/04/2024
19.51
 200 19.51 19.51 19.51 0 0 0
09/04/2024
19.61
 400 18.64 19.61 18.54 0 0 0
08/04/2024
19.22
 1,600 19.61 19.61 19.03 0 0 0
05/04/2024
19.51
 700 19.42 19.51 18.54 0 0 0
04/04/2024
19.32
 300 19.81 19.81 19.32 0 0 0
03/04/2024
19.03
 1,500 19.61 20 18.74 0 0 0
02/04/2024
19.61
 200 19.61 19.61 19.61 0 0 0
01/04/2024
19.71
 11 19.61 19.61 19.61 0 0 0
29/03/2024
19.71
 400 19.71 19.71 19.32 0 0 0
28/03/2024
19.81
 1,221 19.22 19.81 19.03 0 0 0
27/03/2024
19.90
 200 19.90 19.90 19.90 0 0 0
26/03/2024
19.71
 400 19.32 20.39 19.32 0 0 0
25/03/2024
19.32
 1,900 20.19 21.36 19.03 0 0 0
22/03/2024
18.93
 1,800 19.03 19.03 18.93 0 0 0
21/03/2024
19.32
 803 19.90 19.90 19.32 0 0 0
20/03/2024
19.51
 1,800 19.03 22.23 19.03 0 0 0
19/03/2024
19.42
 0 19.42 19.42 19.42 0 0 0
18/03/2024
18.74
 600 19.51 19.51 18.74 0 0 0
15/03/2024
19.81
 6,000 19.32 19.81 19.32 0 0 0
14/03/2024
19.42
 731 19.42 19.42 19.03 0 0 0
13/03/2024
19.42
 2,312 19.42 19.81 19.42 0 0 0
12/03/2024
19.42
 3,501 19.22 19.42 18.74 0 0 0
11/03/2024
19.42
 1 19.22 19.22 19.22 0 0 0
08/03/2024
19.42
 2,500 18.93 19.42 18.93 0 0 0
07/03/2024
19.32
 1,200 19.32 19.32 19.32 0 0 0
06/03/2024
18.93
 3,000 19.42 19.42 18.93 0 0 0
05/03/2024
19.42
 6,500 19.32 19.42 18.93 0 0 0
04/03/2024
19.42
 1,700 19.81 19.81 18.93 0 0 0
01/03/2024
19.42
 1,901 19.42 19.81 18.45 0 0 0
29/02/2024
19.42
 1,700 19.42 19.42 18.83 0 0 0
28/02/2024
19.42
 500 19.42 19.42 19.42 0 0 0
27/02/2024
19.42
 126 19.42 19.42 19.42 0 0 0
26/02/2024
19.42
 2,100 18.93 19.42 18.93 0 0 0
23/02/2024
19.71
 6,500 19.81 19.81 18.93 0 0 0
22/02/2024
19.32
 200 19.32 19.32 19.32 0 0 0
21/02/2024
19.42
 500 19.32 19.42 19.32 0 0 0
20/02/2024
19.81
 100 19.81 19.81 19.81 0 0 0
19/02/2024
19.42
 1,301 19.03 19.42 19.03 0 0 0
16/02/2024
19.71
 200 19.42 19.71 19.42 0 0 0
15/02/2024
19.71
 0 19.71 19.71 19.71 0 0 0
07/02/2024
19.71
 100 19.71 19.71 19.71 0 0 0
06/02/2024
20.10
 200 18.83 20.10 18.83 0 0 0
05/02/2024
20.78
 800 18.64 20.78 18.64 0 0 0
02/02/2024
20.29
 3,600 18.64 20.29 18.64 0 0 0
01/02/2024
19.42
 1,400 19.42 19.42 18.74 0 0 0
31/01/2024
20
 0 20 20 20 0 0 0
30/01/2024
20
 0 20 20 20 0 0 0
29/01/2024
20.10
 500 20.29 20.39 18.93 0 0 0
26/01/2024
19.81
 700 19.42 19.81 18.74 0 0 0
25/01/2024
20.29
 608 18.45 20.29 18.45 0 0 0
24/01/2024
20.29
 0 20.29 20.29 20.29 0 0 0
23/01/2024
20.29
 0 20.29 20.29 20.29 0 0 0
22/01/2024
20.29
 1,306 20.29 20.29 20.29 0 0 0
19/01/2024
20.39
 8,608 20 20.39 19.90 0 0 0
18/01/2024
19.32
 2,800 19.32 19.32 19.32 0 0 0
17/01/2024
19.32
 100 19.32 19.32 19.32 0 0 0
16/01/2024
19.32
 0 19.32 19.32 19.32 0 0 0
15/01/2024
19.13
 1,100 20.87 20.87 19.13 0 0 0
12/01/2024
20.87
 500 19.42 20.87 19.42 0 0 0
11/01/2024
19.42
 1,200 21.07 21.07 19.42 0 0 0
10/01/2024
19.42
 1,000 19.42 19.42 19.42 0 0 0
09/01/2024
20.58
 200 20.58 20.58 20.58 0 0 0
08/01/2024
20.87
 900 19.42 21.36 19.42 0 0 0
05/01/2024
19.42
 0 19.42 19.42 19.42 0 0 0
04/01/2024
20.10
 300 19.13 20.10 19.13 0 100 -0.0
03/01/2024
20.39
 1,200 21.17 21.17 18.54 0 0 0
02/01/2024
21.36
 0 21.36 21.36 21.36 0 0 0
29/12/2023
21.36
 0 21.36 21.36 21.36 0 0 0
28/12/2023
21.36
 100 21.36 21.36 21.36 0 0 0
27/12/2023
19.42
 100 19.42 19.42 19.42 0 0 0
26/12/2023
20.10
 501 20.19 20.19 19.42 0 0 0
25/12/2023
19.13
 1,100 19.13 19.13 19.13 0 0 0
22/12/2023
19.03
 15,200 19.03 19.03 19.03 0 0 0
21/12/2023
19.03
 0 19.03 19.03 19.03 0 0 0
20/12/2023
19.03
 0 19.03 19.03 19.03 0 0 0
19/12/2023
19.03
 100 19.03 19.03 19.03 0 0 0
18/12/2023
18.93
 700 19.32 19.32 18.93 0 0 0
15/12/2023
18.93
 200 18.93 18.93 18.93 0 0 0
14/12/2023
20.29
 300 19.42 20.29 19.42 0 0 0
13/12/2023
20.58
 300 18.93 20.58 18.93 0 0 0
12/12/2023
20.39
 14,800 20.68 20.68 18.74 0 0 0
11/12/2023
19.42
 2,400 19.42 19.42 18.06 0 0 0
08/12/2023
20.29
 801 18.45 20.29 18.25 0 0 0
07/12/2023
20.78
 109 20.78 20.78 20.78 0 0 0
06/12/2023
20.78
 5,601 19.13 20.78 19.03 0 0 0
05/12/2023
19.32
 0 19.32 19.32 19.32 0 0 0
04/12/2023
19.32
 0 19.32 19.32 19.32 0 0 0
01/12/2023
19.42
 200 19.13 19.42 19.13 0 0 0
30/11/2023
18.74
 1,201 18.74 18.74 18.74 0 0 0
29/11/2023
19.22
 3,700 18.83 19.22 18.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |