CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

18
-0.70
(-3.74%)
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
(2025-06-03) 		1.80 10.47% 93,200 0 0
16.80
19
17.90
2 tháng
(2025-05-05) 		2 11.76% 219,400 0 0
15.80
19
17.90
3 tháng
(2025-04-04) 		1.10 6.15% 286,900 0 0
14.60
19
17.90
6 tháng
(2025-01-06) 		0.60 3.26% 637,012 -16,900 -0.3
14.60
21.60
17.90
12 tháng
(2024-07-08) 		-2.17 -10.23% 1,027,136 -16,900 -0.3
14.60
21.60
17.90
24 tháng
(2023-07-14) 		0.07 0.38% 1,753,877 -141,300 -2.9
14.60
27.09
17.90
36 tháng
(2022-07-19) 		-5.32 -21.88% 1,969,426 -144,000 -2.9
14.60
29.24
17.90
60 tháng
(2020-07-29) 		-2.35 -11% 4,371,422 900 1.5
14.60
37.86
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |