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)
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
28/11/2023
19.03
 1,100 18.45 20.29 18.45 0 0 0
27/11/2023
19.61
 7,810 19.42 19.61 18.16 0 0 0
24/11/2023
21.17
 0 21.17 21.17 21.17 0 0 0
23/11/2023
21.07
 200 21.26 21.26 21.07 0 0 0
22/11/2023
20.29
 3,200 20.49 20.49 19.32 0 0 0
21/11/2023
19.90
 2,221 18.35 19.90 18.25 0 0 0
20/11/2023
21.26
 100 21.26 21.26 21.26 0 0 0
17/11/2023
19.81
 200 19.81 19.81 19.81 0 0 0
16/11/2023
19.42
 100 19.42 19.42 19.42 0 0 0
15/11/2023
19.61
 1,000 20.39 20.39 19.51 0 0 0
14/11/2023
19.71
 0 19.71 19.71 19.71 0 0 0
13/11/2023
20.39
 300 19.42 20.39 19.42 0 0 0
10/11/2023
20.39
 900 20.78 20.87 20.39 0 0 0
09/11/2023
21.17
 0 21.17 21.17 21.17 0 0 0
08/11/2023
21.17
 0 21.17 21.17 21.17 0 0 0
07/11/2023
21.17
 122 21.17 21.17 21.17 0 0 0
06/11/2023
21.17
 2,800 19.42 21.17 19.42 0 0 0
03/11/2023
21.36
 300 21.36 21.36 21.36 0 0 0
02/11/2023
21.65
 0 21.65 21.65 21.65 0 0 0
01/11/2023
21.65
 0 21.65 21.65 21.65 0 0 0
31/10/2023
21.65
 0 21.65 21.65 21.65 0 0 0
30/10/2023
21.65
 100 21.65 21.65 21.65 0 0 0
27/10/2023
20.19
 0 20.19 20.19 20.19 0 0 0
26/10/2023
20.19
 0 20.19 20.19 20.19 0 0 0
25/10/2023
20.19
 0 20.19 20.19 20.19 0 0 0
24/10/2023
21.65
 1,100 17.28 21.65 17.28 0 0 0
23/10/2023
20.29
 100 20.29 20.29 20.29 0 0 0
20/10/2023
20.10
 100 20.10 20.10 20.10 0 0 0
19/10/2023
20.19
 0 20.19 20.19 20.19 0 0 0
18/10/2023
20.19
 0 20.19 20.19 20.19 0 0 0
17/10/2023
20.19
 0 20.19 20.19 20.19 0 0 0
16/10/2023
20.19
 200 20.19 20.19 20.19 0 0 0
13/10/2023
20
 400 20 20 20 0 0 0
12/10/2023
20.10
 100 20.10 20.10 20.10 0 0 0
11/10/2023
18.74
 1,900 20.39 20.39 18.74 0 0 0
10/10/2023
18.16
 1,300 20.87 20.87 18.16 0 0 0
09/10/2023
20.49
 0 20.49 20.49 20.49 0 0 0
06/10/2023
20.58
 1,400 20.78 20.78 20.39 0 0 0
05/10/2023
20.87
 900 18.16 20.87 18.16 0 0 0
04/10/2023
20.68
 8,700 20.19 20.68 20 0 0 0
03/10/2023
20.19
 0 20.19 20.19 20.19 0 0 0
02/10/2023
20.19
 0 20.19 20.19 20.19 0 0 0
29/09/2023
20.19
 0 20.19 20.19 20.19 0 0 0
28/09/2023
20.19
 200 20.19 20.19 20.19 0 116,500 -2.4
27/09/2023
20.19
 16,800 19.61 20.19 19.61 0 0 0
26/09/2023
18.93
 500 19.42 19.42 18.93 0 0 0
25/09/2023
19.42
 1,300 17.77 19.42 17.77 0 0 0
22/09/2023
20.39
 10,500 20 20.39 19.90 0 0 0
21/09/2023
20.87
 0 20.87 20.87 20.87 0 0 0
20/09/2023
20.87
 600 20.87 20.87 20.87 0 0 0
19/09/2023
20.87
 16,700 21.26 21.26 20.39 0 0 0
18/09/2023
20.68
 10,900 20.39 20.68 20.39 0 0 0
15/09/2023
20.68
 0 20.68 20.68 20.68 0 0 0
14/09/2023
20.68
 0 20.68 20.68 20.68 0 0 0
13/09/2023
20.68
 2,200 20.68 20.68 20.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |