CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

18.10
0
(0%)
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
(2024-10-15) 		-0.10 -0.56% 34,200 0 0
17.60
18.50
17.60
2 tháng
(2024-09-16) 		-1.40 -7.37% 191,400 0 0
17.60
19.50
17.60
3 tháng
(2024-08-16) 		-1.53 -7.98% 242,300 0 0
17.60
20.40
17.60
6 tháng
(2024-05-20) 		-1.82 -9.36% 655,300 -7,800 -0.2
17.60
27.09
17.60
12 tháng
(2023-11-20) 		-3.66 -17.22% 813,987 -7,900 -0.2
17.60
27.09
17.60
24 tháng
(2022-11-25) 		-7.01 -28.47% 1,268,055 -126,800 -2.6
17.60
29.24
17.60
36 tháng
(2021-11-30) 		-12.02 -40.58% 1,930,240 -117,800 -2.3
17.60
37.86
17.60
60 tháng
(2019-12-11) 		-10.80 -38.03% 4,764,997 26,100 2.0
17.60
37.86
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2022
20.82
 500 22.71 22.71 20.82 0 0 0
14/11/2022
23.28
 300 23.66 23.66 22.71 0 0 0
11/11/2022
24.04
 3,408 24.51 24.51 24.04 0 0 0
10/11/2022
23.19
 110 23.19 23.19 23.19 0 0 0
09/11/2022
21.77
 0 21.77 21.77 21.77 0 0 0
08/11/2022
21.77
 200 21.77 21.77 21.77 0 0 0
07/11/2022
22.43
 0 22.43 22.43 22.43 0 0 0
04/11/2022
22.24
 800 22.62 22.62 21.77 100 0 0.0
03/11/2022
22.71
 0 22.71 22.71 22.71 0 0 0
02/11/2022
22.71
 0 22.71 22.71 22.71 0 0 0
01/11/2022
25.08
 1,700 24.61 25.08 20.91 0 100 -0.0
31/10/2022
24.51
 200 24.51 24.51 24.51 0 200 -0.0
28/10/2022
23.94
 0 23.94 23.94 23.94 0 0 0
27/10/2022
23.66
 200 24.13 24.13 23.66 0 0 0
26/10/2022
23.66
 0 23.66 23.66 23.66 0 0 0
25/10/2022
23.66
 600 23.66 23.66 23.66 0 200 -0.0
24/10/2022
23.66
 100 23.66 23.66 23.66 0 0 0
21/10/2022
23.85
 100 23.85 23.85 23.85 0 0 0
20/10/2022
23.85
 0 23.85 23.85 23.85 0 0 0
19/10/2022
23.75
 800 24.61 24.61 23.66 0 0 0
18/10/2022
23.66
 0 23.66 23.66 23.66 0 0 0
17/10/2022
23.66
 0 23.66 23.66 23.66 0 0 0
14/10/2022
23.66
 0 23.66 23.66 23.66 0 0 0
13/10/2022
23.66
 300 23.66 23.66 23.66 0 0 0
12/10/2022
23.66
 1,500 24.23 24.61 23.66 0 0 0
11/10/2022
24.13
 0 24.13 24.13 24.13 0 0 0
10/10/2022
24.13
 0 24.13 24.13 24.13 0 0 0
07/10/2022
24.13
 200 24.13 24.13 24.13 0 0 0
06/10/2022
24.13
 0 24.13 24.13 24.13 0 0 0
05/10/2022
25.36
 300 21.77 25.36 21.77 0 0 0
04/10/2022
24.98
 18 24.98 24.98 24.98 0 0 0
03/10/2022
24.98
 0 24.98 24.98 24.98 0 0 0
30/09/2022
24.98
 600 24.98 24.98 24.98 0 0 0
29/09/2022
24.42
 0 24.42 24.42 24.42 0 0 0
28/09/2022
23.66
 4,300 24.61 24.61 23.66 0 0 0
27/09/2022
25.27
 300 25.27 25.27 25.27 0 0 0
26/09/2022
25.27
 0 25.27 25.27 25.27 0 0 0
23/09/2022
25.27
 0 25.27 25.27 25.27 0 0 0
22/09/2022
25.27
 400 25.27 25.27 25.27 0 0 0
21/09/2022
25.27
 1,300 25.27 25.27 25.17 0 0 0
20/09/2022
25.36
 400 25.36 25.36 25.36 0 0 0
19/09/2022
25.36
 0 25.36 25.36 25.36 0 0 0
16/09/2022
25.36
 0 25.36 25.36 25.36 0 0 0
15/09/2022
25.27
 200 25.46 25.46 25.27 0 0 0
14/09/2022
25.46
 603 21.86 25.46 21.86 0 0 0
13/09/2022
25.55
 0 25.55 25.55 25.55 0 0 0
12/09/2022
25.55
 0 25.55 25.55 25.55 0 0 0
09/09/2022
25.55
 0 25.55 25.55 25.55 0 0 0
08/09/2022
25.55
 0 25.55 25.55 25.55 0 0 0
07/09/2022
25.55
 100 25.55 25.55 25.55 0 0 0
06/09/2022
26.12
 0 26.12 26.12 26.12 0 0 0
05/09/2022
26.12
 0 26.12 26.12 26.12 0 0 0
31/08/2022
26.12
 1,700 26.12 26.12 26.12 0 0 0
30/08/2022
26.21
 0 26.21 26.21 26.21 0 0 0
29/08/2022
26.21
 0 26.21 26.21 26.21 0 0 0
26/08/2022
26.21
 200 26.21 26.21 26.21 0 0 0
25/08/2022
26.40
 600 26.03 26.40 26.03 0 0 0
24/08/2022
26.03
 1,105 25.55 26.03 24.70 0 100 -0.0
23/08/2022
25.55
 100 25.55 25.55 25.55 0 0 0
22/08/2022
25.55
 1,600 25.55 25.55 25.55 0 0 0
19/08/2022
25.55
 3,000 25.55 25.55 25.55 0 0 0
18/08/2022
24.13
 900 24.13 24.23 24.13 0 0 0
17/08/2022
24.13
 300 24.13 24.13 24.13 0 0 0
16/08/2022
23.66
 0 23.66 23.66 23.66 0 0 0
15/08/2022
24.61
 2,300 21.29 24.61 21.29 200 0 0.0
12/08/2022
24.13
 0 24.13 24.13 24.13 0 0 0
11/08/2022
24.13
 400 24.13 24.13 24.13 0 0 0
10/08/2022
24.13
 200 24.13 24.13 24.13 0 0 0
09/08/2022
24.13
 302 24.13 24.13 24.13 0 0 0
08/08/2022
23.66
 400 23.66 23.66 23.66 0 0 0
05/08/2022
21.96
 0 21.96 21.96 21.96 0 0 0
04/08/2022
21.96
 100 21.96 21.96 21.96 0 0 0
03/08/2022
23.85
 0 23.85 23.85 23.85 0 0 0
02/08/2022
23.85
 0 23.85 23.85 23.85 0 0 0
01/08/2022
23.66
 500 24.13 24.13 23.66 0 0 0
29/07/2022
23.66
 100 23.66 23.66 23.66 0 0 0
28/07/2022
23.56
 0 23.56 23.56 23.56 0 0 0
27/07/2022
23.56
 0 23.56 23.56 23.56 0 0 0
26/07/2022
23.56
 0 23.56 23.56 23.56 0 0 0
25/07/2022
23.56
 200 23.56 23.56 23.56 0 0 0
22/07/2022
21.77
 100 21.77 21.77 21.77 0 0 0
21/07/2022
24.32
 5 24.32 24.32 24.32 0 0 0
20/07/2022
24.32
 900 24.32 24.32 24.32 0 0 0
19/07/2022
24.32
 0 24.32 24.32 24.32 0 0 0
18/07/2022
24.32
 0 24.32 24.32 24.32 0 0 0
15/07/2022
24.32
 0 24.32 24.32 24.32 0 0 0
14/07/2022
24.32
 5 24.32 24.32 24.32 0 0 0
13/07/2022
24.32
 0 23.66 24.32 23.66 0 0 0
12/07/2022
23.66
 300 24.61 24.80 23.66 0 0 0
11/07/2022
24.89
 100 24.89 24.89 24.89 0 0 0
08/07/2022
21.77
 0 21.77 21.77 21.77 0 0 0
07/07/2022
21.77
 0 21.77 21.77 21.77 0 0 0
06/07/2022
21.77
 100 21.77 21.77 21.77 0 0 0
05/07/2022
21.29
 300 21.39 21.39 21.29 0 0 0
04/07/2022
21.29
 18,402 21.77 21.77 21.29 0 0 0
01/07/2022
26.12
 800 21.29 26.12 21.29 0 0 0
30/06/2022
23.94
 0 23.94 23.94 23.94 0 0 0
29/06/2022
23.94
 0 23.94 23.94 23.94 0 0 0
28/06/2022
23.66
 300 23.94 24.13 23.66 0 0 0
27/06/2022
23.66
 3,000 23.66 23.66 23.66 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |