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)
20/04/2017
39.67
 20 39.67 39.67 39.67 0 0 0
19/04/2017
39.67
 1,700 39.67 39.67 39.67 0 0 0
18/04/2017
39.76
 100 39.76 39.76 39.76 0 0 0
17/04/2017
39.58
 800 39.67 39.76 39.58 0 0 0
14/04/2017
39.76
 300 39.76 39.76 39.76 0 0 0
13/04/2017
39.76
 2,700 39.76 39.76 39.67 0 0 0
12/04/2017
39.67
 4,800 39.76 39.85 39.67 0 700 -0.0
11/04/2017
39.85
 2,700 39.76 39.85 39.76 0 300 -0.0
10/04/2017
39.85
 7,100 39.67 39.85 39.67 0 0 0
07/04/2017
44.81
 0 44.81 44.81 44.81 0 0 0
05/04/2017
42.38
 12,100 43.73 45.08 42.38 0 0 0
04/04/2017
45.08
 4,900 40.21 45.08 40.21 0 700 -0.0
03/04/2017
42.38
 5,700 40.21 43.28 40.21 300 0 0.0
31/03/2017
41.47
 8,000 40.39 43.28 40.12 200 600 -0.0
30/03/2017
39.94
 0 39.94 39.94 39.94 0 0 0
29/03/2017
39.94
 900 39.85 40.48 39.85 0 0 0
28/03/2017
40.48
 900 40.39 40.48 40.39 100 100 0
27/03/2017
40.30
 0 40.30 40.30 40.30 0 0 0
24/03/2017
40.30
 2,100 39.67 40.48 39.67 400 300 0.0
23/03/2017
39.76
 200 39.76 39.76 39.76 0 0 0
22/03/2017
39.67
 1,400 40.57 40.57 39.67 0 0 0
21/03/2017
39.76
 200 39.67 39.76 39.67 0 100 -0.0
20/03/2017
39.76
 2,200 39.76 39.76 39.76 0 0 0
17/03/2017
40.39
 2,900 39.76 40.39 39.76 0 100 -0.0
16/03/2017
40.30
 1,900 39.67 40.30 39.67 0 0 0
15/03/2017
40.03
 5,800 39.58 40.03 39.58 0 0 0
14/03/2017
39.31
 2,000 39.67 39.67 39.31 1,000 1,000 0
13/03/2017
39.67
 3,502 39.22 39.67 39.22 0 0 0
10/03/2017
39.94
 5,900 39.67 39.94 39.67 0 0 0
09/03/2017
39.67
 2,101 39.94 39.94 39.67 0 0 0
08/03/2017
40.21
 850 40.57 40.57 40.21 0 0 0
07/03/2017
40.12
 12,604 42.20 42.20 39.67 0 1,800 -0.1
06/03/2017
39.94
 5,870 40.57 40.66 39.94 0 2,600 -0.1
03/03/2017
40.84
 2,258 40.84 41.29 40.84 0 0 0
02/03/2017
41.38
 804 41.20 41.38 41.20 0 100 -0.0
01/03/2017
40.75
 3,988 41.20 41.47 40.75 0 100 -0.0
28/02/2017
40.84
 7,634 40.84 41.47 40.84 0 500 -0.0
27/02/2017
41.38
 3,953 40.75 41.47 40.75 100 0 0.0
24/02/2017
41.02
 5,800 40.75 41.11 40.75 0 1,100 -0.1
23/02/2017
41.02
 4,500 40.84 41.11 40.57 300 0 0.0
22/02/2017
41.56
 1,300 41.29 41.56 41.11 0 0 0
21/02/2017
41.47
 900 40.39 41.47 40.39 0 0 0
20/02/2017
41.02
 700 41.47 41.47 41.02 0 0 0
17/02/2017
41.47
 10,500 40.39 42.83 39.67 0 0 0
16/02/2017
40.66
 1,900 40.93 40.93 40.57 0 0 0
15/02/2017
42.38
 200 42.38 42.38 42.38 0 0 0
14/02/2017
42.29
 3,600 42.47 42.47 42.02 0 0 0
13/02/2017
42.38
 10,700 42.65 42.83 42.38 700 0 0.0
10/02/2017
42.56
 2,400 43.28 43.28 42.47 0 0 0
09/02/2017
43.37
 9,800 42.65 44.18 42.65 0 700 -0.0
08/02/2017
43.28
 2,200 42.56 43.28 42.56 0 0 0
07/02/2017
42.56
 400 42.56 42.56 42.56 0 0 0
06/02/2017
42.56
 5,600 42.47 44.72 42.38 800 100 0.0
03/02/2017
42.83
 3,500 42.56 42.83 42.38 1,000 0 0.0
02/02/2017
42.38
 5,400 42.38 43.28 42.38 0 0 0
25/01/2017
44.18
 3,000 43.82 44.18 43.28 0 0 0
24/01/2017
45.17
 1,000 49.95 49.95 45.17 0 0 0
23/01/2017
43.28
 4,900 44.18 44.18 43.28 1,000 0 0.0
20/01/2017
43.82
 1,300 43.28 44.63 43.28 0 500 -0.0
19/01/2017
45.53
 4,200 40.03 48.69 40.03 100 0 0.0
18/01/2017
48.69
 7,800 50.49 50.49 45.08 0 0 0
17/01/2017
49.23
 11,900 44.18 49.23 44.18 800 1,400 -0.0
16/01/2017
43.73
 11,600 41.93 44.54 41.93 0 0 0
13/01/2017
41.47
 700 40.57 41.47 40.57 100 0 0.0
12/01/2017
41.47
 9,100 40.57 41.47 39.67 1,600 0 0.1
11/01/2017
41.47
 100 41.47 41.47 41.47 0 0 0
10/01/2017
39.94
 900 40.12 40.12 39.94 0 0 0
09/01/2017
41.47
 100 41.47 41.47 41.47 0 0 0
06/01/2017
40.48
 11,800 40.57 41.84 39.67 0 1,000 -0.0
05/01/2017
40.57
 16,900 42.38 43.28 40.57 500 1,100 -0.0
04/01/2017
43.28
 3,200 43.28 43.37 43.28 0 0 0
03/01/2017
44.81
 7,500 43.82 44.90 43.28 0 0 0
30/12/2016
45.08
 2,000 42.83 45.08 42.83 0 0 0
29/12/2016
43.28
 4,300 43.46 43.73 43.28 0 0 0
28/12/2016
43.28
 15,600 43.82 44.54 43.28 0 0 0
27/12/2016
45.08
 3,100 43.82 45.08 43.73 0 0 0
26/12/2016
45.08
 3,600 45.08 45.08 44.00 1,000 0 0.0
23/12/2016
45.08
 1,600 45.08 45.08 45.08 0 0 0
22/12/2016
43.55
 5,700 45.08 45.08 43.28 300 0 0.0
21/12/2016
46.34
 1,700 45.08 46.34 45.08 0 300 -0.0
20/12/2016
45.26
 2,600 50.04 50.04 45.08 0 300 -0.0
19/12/2016
44.27
 3,400 44.36 45.08 44.27 300 0 0.0
16/12/2016
45.08
 6,800 43.28 45.53 43.28 400 0 0.0
15/12/2016
46.43
 100 46.43 46.43 46.43 0 0 0
14/12/2016
47.79
 1,900 47.52 47.79 47.52 0 0 0
13/12/2016
46.43
 10,200 46.88 46.88 46.43 0 0 0
12/12/2016
45.08
 6,900 50.40 50.40 45.08 0 1,100 -0.1
09/12/2016
47.34
 15,900 45.98 48.69 45.98 3,000 0 0.2
08/12/2016
47.79
 500 47.79 47.79 47.79 0 0 0
07/12/2016
47.79
 900 50.49 50.49 46.88 0 0 0
06/12/2016
44.00
 6,700 44.63 45.08 44.00 200 0 0.0
05/12/2016
45.53
 4,000 47.06 47.06 45.08 0 0 0
02/12/2016
46.97
 300 47.34 47.34 46.97 500 0 0.0
01/12/2016
46.97
 3,400 48.24 48.69 46.97 0 0 0
30/11/2016
48.69
 2,700 47.61 48.69 46.43 0 0 0
29/11/2016
49.59
 6,200 47.34 49.59 46.88 0 500 -0.0
28/11/2016
51.57
 3,000 53.02 53.02 51.57 0 0 0
25/11/2016
53.92
 9,300 55.00 55.00 53.92 0 300 -0.0
24/11/2016
55.45
 6,000 57.61 57.61 55.45 0 0 0
23/11/2016
56.17
 11,600 56.35 58.52 56.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |