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)
24/06/2022
23.75
 0 23.75 23.75 23.75 0 0 0
23/06/2022
23.75
 0 23.75 23.75 23.75 0 0 0
22/06/2022
23.75
 0 23.75 23.75 23.75 0 0 0
21/06/2022
23.66
 700 23.66 24.13 23.66 0 0 0
20/06/2022
25.36
 200 22.24 25.36 22.24 0 0 0
17/06/2022
24.70
 0 24.70 24.70 24.70 0 0 0
16/06/2022
24.89
 700 24.61 24.89 24.61 0 0 0
15/06/2022
26.50
 200 22.71 26.50 22.71 0 0 0
14/06/2022
24.13
 200 24.13 24.13 24.13 0 0 0
13/06/2022
25.46
 0 25.46 25.46 25.46 0 0 0
10/06/2022
25.55
 2,800 25.17 25.55 25.17 0 0 0
09/06/2022
23.66
 100 23.66 23.66 23.66 0 0 0
08/06/2022
25.46
 2,000 24.61 25.46 24.13 0 0 0
07/06/2022
24.13
 2,600 24.61 24.61 22.33 0 0 0
06/06/2022
25.55
 4,800 24.61 25.55 24.61 100 0 0.0
03/06/2022
25.46
 2,400 25.17 25.46 25.08 0 0 0
02/06/2022
25.17
 7,300 26.50 26.50 25.17 0 0 0
01/06/2022
29.34
 225 28.39 29.34 28.39 0 0 0
31/05/2022
25.55
 3,200 25.65 26.03 25.55 0 0 0
30/05/2022
27.35
 3,102 25.08 27.44 25.08 300 0 0.0
27/05/2022
24.80
 400 24.89 24.89 24.80 0 0 0
26/05/2022
28.20
 100 28.20 28.20 28.20 0 0 0
25/05/2022
27.35
 1,600 27.44 27.44 27.35 0 0 0
24/05/2022
31.23
 0 31.23 31.23 31.23 0 0 0
23/05/2022
31.23
 100 31.23 31.23 31.23 0 0 0
20/05/2022
28.20
 500 27.82 28.20 27.82 0 0 0
19/05/2022
28.01
 100 28.01 28.01 28.01 0 0 0
18/05/2022
26.50
 2,900 26.40 26.50 26.40 0 0 0
17/05/2022
24.61
 1,300 23.66 26.88 23.66 0 0 0
16/05/2022
27.35
 600 24.13 27.35 23.85 0 0 0
13/05/2022
23.66
 1,100 27.82 27.82 23.66 0 0 0
12/05/2022
24.42
 3,100 31.14 31.14 24.42 0 3,000 -0.1
11/05/2022
28.68
 100 28.68 28.68 28.68 0 0 0
10/05/2022
27.16
 1,330 23.66 27.16 23.66 0 0 0
09/05/2022
23.66
 3,000 24.61 24.61 23.28 1,200 0 0.0
06/05/2022
26.97
 1,000 27.44 27.44 26.97 0 0 0
05/05/2022
28.49
 400 28.86 28.86 28.39 0 0 0
04/05/2022
28.86
 0 28.86 28.86 28.86 0 0 0
29/04/2022
29.34
 200 28.39 29.34 28.39 0 0 0
28/04/2022
28.30
 100 28.30 28.30 28.30 0 0 0
27/04/2022
27.44
 1,900 28.39 28.39 27.44 0 0 0
26/04/2022
28.39
 226 28.39 28.39 28.39 0 0 0
25/04/2022
28.49
 600 28.49 28.49 28.49 0 300 -0.0
22/04/2022
28.39
 1,500 32.08 32.08 28.39 0 300 -0.0
21/04/2022
28.01
 1,500 29.34 29.34 28.01 0 0 0
20/04/2022
29.24
 3,200 29.24 29.43 29.24 0 0 0
19/04/2022
29.24
 1,400 29.53 29.53 29.15 0 0 0
18/04/2022
29.34
 1,700 29.34 29.34 29.34 0 0 0
15/04/2022
28.49
 300 30.47 30.47 26.59 0 0 0
14/04/2022
30.47
 100 30.47 30.47 30.47 0 0 0
13/04/2022
29.81
 1,200 30.38 30.76 29.81 0 0 0
12/04/2022
30.47
 0 30.47 30.47 30.47 0 0 0
08/04/2022
30.76
 1,300 30.28 30.76 30.28 0 0 0
07/04/2022
29.81
 2,000 29.81 30.09 29.81 0 0 0
06/04/2022
30.28
 2,400 30.00 30.28 30.28 0 0 0
05/04/2022
30.28
 400 30.28 30.28 30.28 0 0 0
04/04/2022
30.28
 2,700 29.81 30.28 29.34 0 0 0
01/04/2022
29.81
 1,300 29.81 29.81 29.81 1,000 0 0.0
31/03/2022
30.00
 1,700 30.76 30.76 29.81 0 0 0
30/03/2022
30.66
 4,400 30.09 30.76 30.09 0 0 0
29/03/2022
30.28
 1,100 30.28 30.28 29.81 0 0 0
28/03/2022
30.28
 2,200 30.00 30.76 30.00 0 0 0
25/03/2022
30.28
 2,400 29.34 31.14 29.34 0 0 0
24/03/2022
30.28
 4,200 30.28 30.76 29.91 0 0 0
23/03/2022
30.19
 3,300 32.18 32.18 30.09 200 0 0.0
22/03/2022
30.09
 1,300 31.51 32.18 30.09 300 0 0.0
21/03/2022
32.08
 5,800 29.43 32.93 29.43 0 0 0
18/03/2022
32.18
 4,300 31.80 32.18 31.80 0 0 0
17/03/2022
31.80
 100 31.80 31.80 31.80 0 0 0
16/03/2022
29.91
 2,700 30.47 30.47 29.81 0 0 0
15/03/2022
32.08
 1,300 30.28 32.08 30.28 0 0 0
14/03/2022
32.65
 1,900 31.23 32.65 31.23 1,300 1,300 0
11/03/2022
32.93
 0 32.93 32.93 32.93 0 0 0
10/03/2022
32.84
 300 33.03 33.03 32.84 0 0 0
09/03/2022
32.46
 2,400 33.12 33.12 32.46 100 0 0.0
08/03/2022
31.42
 400 31.42 31.42 31.42 0 0 0
07/03/2022
31.51
 1,100 30.28 31.51 30.28 0 0 0
04/03/2022
31.80
 800 31.80 31.80 30.76 0 0 0
03/03/2022
31.99
 400 31.70 31.99 31.70 0 0 0
02/03/2022
32.08
 600 31.04 32.08 31.04 0 0 0
01/03/2022
32.27
 800 31.70 32.27 30.28 0 0 0
28/02/2022
32.18
 1,200 28.49 32.18 28.49 0 0 0
25/02/2022
31.33
 3,500 30.28 31.61 30.28 1,500 0 0.0
24/02/2022
31.23
 5,700 31.70 31.70 31.23 2,500 0 0.1
23/02/2022
31.80
 9,300 31.80 31.99 31.70 4,500 0 0.2
22/02/2022
31.51
 700 31.61 33.03 31.51 300 0 0.0
21/02/2022
31.70
 1,000 31.51 31.70 31.51 0 0 0
18/02/2022
31.33
 2,500 31.33 31.33 31.33 2,300 0 0.1
17/02/2022
33.03
 5,400 33.03 33.03 31.23 1,100 4,000 -0.1
16/02/2022
33.03
 0 33.03 33.03 33.03 0 0 0
15/02/2022
33.03
 0 33.03 33.03 33.03 0 0 0
14/02/2022
33.03
 0 33.03 33.03 33.03 0 0 0
11/02/2022
33.03
 800 33.12 33.12 33.03 0 0 0
10/02/2022
33.22
 400 33.22 33.22 33.22 0 0 0
09/02/2022
33.22
 0 33.22 33.22 33.22 0 0 0
08/02/2022
33.22
 3,100 33.22 33.22 33.22 2,200 0 0.1
07/02/2022
33.22
 500 33.03 33.22 33.03 0 0 0
28/01/2022
33.12
 14,900 31.23 33.12 31.23 0 0 0
27/01/2022
32.93
 100 32.93 32.93 32.93 0 0 0
26/01/2022
31.61
 700 31.61 31.61 31.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |