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)
02/07/2024
22.23
 7,900 23.01 23.01 22.23 0 0 0
01/07/2024
22.23
 1,800 22.33 22.33 22.14 0 0 0
28/06/2024
21.17
 12,800 21.84 21.84 21.17 0 0 0
27/06/2024
23.01
 14,600 21.36 23.01 21.36 0 0 0
26/06/2024
23.69
 8,416 24.08 24.08 21.65 0 0 0
25/06/2024
24.27
 6,700 24.08 25.05 20.58 0 0 0
24/06/2024
23.98
 62,843 28.06 28.06 23.98 0 0 0
21/06/2024
27.09
 48,200 29.51 29.61 23.11 0 5,100 -0.2
20/06/2024
25.92
 15,516 23.88 25.92 23.88 0 0 0
19/06/2024
23.40
 51,551 19.90 23.40 19.71 0 2,600 -0.1
18/06/2024
20.39
 0 20.39 20.39 20.39 0 0 0
17/06/2024
20.39
 1,501 20.39 20.39 20.39 0 0 0
14/06/2024
20.58
 100 20.58 20.58 20.58 0 0 0
13/06/2024
18.74
 1,617 18.93 19.13 18.74 0 0 0
12/06/2024
20.78
 102 20.78 20.78 20.78 0 0 0
11/06/2024
19.32
 1 19.32 19.32 19.32 0 0 0
10/06/2024
19.71
 400 19.13 19.71 19.13 0 100 -0.0
07/06/2024
19.71
 2,100 19.90 19.90 19.71 0 0 0
06/06/2024
19.90
 2,000 19.90 19.90 19.90 0 0 0
05/06/2024
20.19
 300 20.19 20.19 20.19 0 0 0
04/06/2024
20.19
 502 20.39 20.39 20.19 0 0 0
03/06/2024
20.10
 405 18.93 20.10 18.93 0 0 0
31/05/2024
20.19
 1,900 19.03 20.29 18.93 0 0 0
30/05/2024
20.68
 2,600 20.87 20.87 18.93 0 0 0
29/05/2024
19.03
 1,105 20.39 20.39 19.03 0 0 0
28/05/2024
20.39
 600 20.19 20.39 18.64 0 0 0
27/05/2024
20.19
 0 20.19 20.19 20.19 0 0 0
24/05/2024
21.26
 1,200 20 21.26 20 0 0 0
23/05/2024
20.10
 202 20.10 20.10 20.10 0 0 0
22/05/2024
20.10
 4,500 19.32 20.10 19.32 0 0 0
21/05/2024
19.61
 4,704 19.32 19.81 18.74 0 0 0
20/05/2024
19.42
 5,619 19.32 19.42 19.32 0 0 0
17/05/2024
19.42
 2,208 19.32 19.90 18.54 0 0 0
16/05/2024
19.32
 200 19.22 19.32 19.22 0 0 0
15/05/2024
19.22
 1,800 19.22 19.22 18.64 0 0 0
14/05/2024
19.61
 500 19.61 19.61 19.61 0 0 0
13/05/2024
19.61
 900 19.61 19.61 18.54 0 0 0
10/05/2024
19.22
 1,805 19.32 19.32 17.77 0 0 0
09/05/2024
18.93
 0 18.93 18.93 18.93 0 0 0
08/05/2024
19.13
 300 18.64 19.13 18.64 0 0 0
07/05/2024
19.13
 600 19.13 19.13 19.13 0 0 0
06/05/2024
19.13
 1,300 19.51 19.61 18.54 0 0 0
03/05/2024
19.42
 600 19.51 19.51 17.77 0 0 0
02/05/2024
19.51
 1,800 17.48 19.51 17.48 0 0 0
26/04/2024
19.61
 0 19.61 19.61 19.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |