CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

17.20
0.90
(5.52%)

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
(2025-05-05)
-0.50 -2.94% 126,200 0 0
15.80
17.20
17.20
2 tháng
(2025-04-04)
-1.40 -7.82% 193,700 0 0
14.60
17.90
17.20
3 tháng
(2025-03-05)
-2.50 -13.16% 339,300 -5,500 -0.1
14.60
19.40
17.20
6 tháng
(2024-12-05)
-1.50 -8.33% 565,584 -16,900 -0.3
14.60
21.60
17.20
12 tháng
(2024-06-10)
-3.21 -16.28% 1,200,883 -24,700 -0.5
14.60
27.09
17.20
24 tháng
(2023-06-14)
-4.32 -20.75% 1,767,693 -141,300 -2.9
14.60
27.09
17.20
36 tháng
(2022-06-20)
-8.86 -34.94% 1,900,433 -147,000 -3.0
14.60
29.24
17.20
60 tháng
(2020-06-29)
-9.67 -36.96% 4,326,592 1,800 1.5
14.60
37.86
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2024
18.45
5,400 18.25 18.64 18.16 0 0 0
08/08/2024
18.74
100 18.74 18.74 18.74 0 0 0
07/08/2024
18.25
2,800 19.22 19.22 18.16 0 0 0
06/08/2024
18.16
3,100 18.06 18.16 18.06 0 0 0
05/08/2024
18.64
10,800 18.93 18.93 17.96 0 0 0
02/08/2024
18.93
400 18.93 18.93 18.83 0 0 0
01/08/2024
18.93
6,200 18.93 18.93 18.74 0 0 0
31/07/2024
19.42
4,400 19.61 19.61 18.93 0 0 0
30/07/2024
19.42
9,000 19.71 20.19 18.45 0 0 0
29/07/2024
19.81
100 19.81 19.81 19.81 0 0 0
26/07/2024
19.32
39,204 19.32 19.32 18.35 0 0 0
25/07/2024
19.42
9,400 19.42 19.42 18.93 0 0 0
24/07/2024
19.90
104 19.90 19.90 19.90 0 0 0
23/07/2024
19.90
400 19.51 19.90 19.51 0 0 0
22/07/2024
20.19
3,200 19.42 20.19 19.42 0 0 0
19/07/2024
20.49
200 20.58 20.58 20.49 0 0 0
18/07/2024
20.78
3,800 20.10 20.78 19.90 0 0 0
17/07/2024
20.58
2,605 19.42 20.58 19.42 0 0 0
16/07/2024
20.87
900 20.87 20.87 20.87 0 0 0
15/07/2024
20.68
100 20.68 20.68 20.68 0 0 0
12/07/2024
20.68
300 20.68 20.68 20.68 0 0 0
11/07/2024
20.78
2,800 19.81 20.78 19.71 0 0 0
10/07/2024
21.17
705 20.68 21.17 20.68 0 0 0
09/07/2024
20
7,200 20.58 20.68 19.90 0 0 0
08/07/2024
21.17
1,025 20.49 21.17 20.49 0 0 0
05/07/2024
21.55
14,500 22.72 22.72 19.42 0 0 0
04/07/2024
22.82
11,200 20.10 22.82 20.10 0 0 0
03/07/2024
22.23
7,200 22.23 22.23 21.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |