Tổng Công ty Lương thực Miền Nam - CTCP (vsf)

25.40
-0.30
(-1.17%)
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
(2025-11-12) 		-0.20 -0.78% 321,400 0 0
24.70
26.10
25.40
2 tháng
(2025-10-13) 		-0.20 -0.78% 641,600 0 0
24
26.20
25.40
3 tháng
(2025-09-15) 		-1.40 -5.19% 860,800 0 0
24
27
25.40
6 tháng
(2025-06-16) 		-7.30 -22.19% 1,810,900 0 0
24
33
25.40
12 tháng
(2024-12-17) 		-7.80 -23.35% 2,954,642 0 0
24
36.80
25.40
24 tháng
(2023-12-25) 		-12 -31.91% 4,041,981 -1,339 -0.0
24
42.50
25.40
36 tháng
(2022-12-28) 		21.30 495.35% 14,557,631 -2,989 -0.1
4.10
42.50
25.40
60 tháng
(2021-01-07) 		18.10 241.33% 16,114,349 -3,989 -0.1
3.40
42.50
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2023
7.90
 12,214 7.90 8.30 7.10 0 0 0
24/02/2023
7.90
 2,200 8.30 8.30 7.90 0 0 0
23/02/2023
8.30
 55,410 7.30 8.30 7.40 0 0 0
22/02/2023
7.30
 16,490 7.30 8.30 6.40 0 0 0
21/02/2023
7.30
 40,100 6.40 7.30 7.30 0 0 0
20/02/2023
6.40
 21,276 4.90 6.40 6.40 0 0 0
16/02/2023
4.90
 0 4.90 4.90 4.90 0 0 0
15/02/2023
4.90
 0 4.90 4.90 4.90 0 0 0
14/02/2023
4.90
 0 4.90 4.90 4.90 0 0 0
13/02/2023
4.90
 0 4.90 4.90 4.90 0 0 0
10/02/2023
4.90
 3,101 4.80 4.90 4.70 0 0 0
09/02/2023
4.80
 0 4.80 4.80 4.80 0 0 0
08/02/2023
4.80
 0 4.80 4.80 4.80 0 0 0
07/02/2023
4.80
 0 4.80 4.80 4.80 0 0 0
06/02/2023
4.80
 0 4.50 4.80 4.50 0 0 0
03/02/2023
4.50
 1,100 4.90 4.90 4.50 0 0 0
02/02/2023
4.90
 0 4.90 4.90 4.90 0 0 0
01/02/2023
4.90
 0 4.90 4.90 4.90 0 0 0
31/01/2023
4.90
 0 4.90 4.90 4.90 0 0 0
30/01/2023
4.90
 0 5 4.90 5 0 0 0
27/01/2023
5
 4,706 4.60 5 4.60 0 0 0
19/01/2023
4.60
 0 4.60 4.60 4.60 0 0 0
18/01/2023
4.60
 0 4.60 4.60 4.60 0 0 0
17/01/2023
4.60
 0 4.60 4.60 4.60 0 0 0
16/01/2023
4.60
 0 4.70 4.60 4.70 0 0 0
13/01/2023
4.70
 1,400 4.10 4.70 4.40 0 0 0
12/01/2023
4.10
 0 4.10 4.10 4.10 0 0 0
11/01/2023
4.10
 0 4.10 4.10 4.10 0 0 0
10/01/2023
4.10
 0 4.10 4.10 4.10 0 0 0
09/01/2023
4.10
 0 4.30 4.10 4.30 0 0 0
06/01/2023
4.30
 2,500 4.20 4.30 4 0 500 -0.0
05/01/2023
4.20
 0 4.20 4.20 4.20 0 0 0
04/01/2023
4.20
 0 4.20 4.20 4.20 0 0 0
03/01/2023
4.20
 0 4.30 4.20 4.30 0 0 0
30/12/2022
4.30
 2,100 4.30 4.30 4 0 0 0
29/12/2022
4.30
 0 4.30 4.30 4.30 0 0 0
28/12/2022
4.30
 0 4.30 4.30 4.30 0 0 0
27/12/2022
4.30
 0 4.30 4.30 4.30 0 0 0
26/12/2022
4.30
 0 4.30 4.30 4.30 0 0 0
23/12/2022
4.30
 5,501 4 4.50 4.20 0 0 0
22/12/2022
4
 0 4 4 4 0 0 0
21/12/2022
4
 0 4 4 4 0 0 0
20/12/2022
4
 0 4 4 4 0 0 0
19/12/2022
4
 0 4 4 4 0 0 0
16/12/2022
4
 12,402 3.50 4 3.90 0 0 0
15/12/2022
3.50
 0 3.50 3.50 3.50 0 0 0
14/12/2022
3.50
 0 3.50 3.50 3.50 0 0 0
13/12/2022
3.50
 0 3.50 3.50 3.50 0 0 0
12/12/2022
3.50
 0 3.70 3.50 3.70 0 0 0
09/12/2022
3.70
 5,200 3.40 3.70 3.30 0 0 0
08/12/2022
3.40
 0 3.40 3.40 3.40 0 0 0
07/12/2022
3.40
 0 3.40 3.40 3.40 0 0 0
06/12/2022
3.40
 0 3.40 3.40 3.40 0 0 0
05/12/2022
3.40
 0 3.70 3.40 3.70 0 0 0
02/12/2022
3.70
 3,900 3.60 3.70 3.20 0 0 0
01/12/2022
3.60
 0 3.60 3.60 3.60 0 0 0
30/11/2022
3.60
 0 3.60 3.60 3.60 0 0 0
29/11/2022
3.60
 0 3.60 3.60 3.60 0 0 0
28/11/2022
3.60
 0 3.40 3.60 3.40 0 0 0
25/11/2022
3.40
 9,200 3.70 3.90 3.40 0 0 0
24/11/2022
3.70
 0 3.70 3.70 3.70 0 0 0
23/11/2022
3.70
 0 3.70 3.70 3.70 0 0 0
22/11/2022
3.70
 0 3.70 3.70 3.70 0 0 0
21/11/2022
3.70
 0 3.70 3.70 3.70 0 0 0
18/11/2022
3.70
 1,000 4.30 4.30 3.70 0 0 0
17/11/2022
4.30
 0 4.30 4.30 4.30 0 0 0
16/11/2022
4.30
 0 4.30 4.30 4.30 0 0 0
15/11/2022
4.30
 0 4.30 4.30 4.30 0 0 0
14/11/2022
4.30
 0 4 4.30 4 0 0 0
11/11/2022
4
 3,600 4.40 4.40 3.80 0 0 0
10/11/2022
4.40
 0 4.40 4.40 4.40 0 0 0
09/11/2022
4.40
 0 4.40 4.40 4.40 0 0 0
08/11/2022
4.40
 0 4.40 4.40 4.40 0 0 0
07/11/2022
4.40
 0 4.40 4.40 4.40 0 0 0
04/11/2022
4.40
 1,400 5.10 5.10 4.40 0 0 0
03/11/2022
5.10
 0 5.10 5.10 5.10 0 0 0
02/11/2022
5.10
 0 5.10 5.10 5.10 0 0 0
01/11/2022
5.10
 0 5.10 5.10 5.10 0 0 0
31/10/2022
5.10
 0 5.20 5.10 5.20 0 0 0
28/10/2022
5.20
 3,000 5.10 5.20 5.10 0 0 0
27/10/2022
5.10
 0 5.10 5.10 5.10 0 0 0
26/10/2022
5.10
 0 5.10 5.10 5.10 0 0 0
25/10/2022
5.10
 0 5.10 5.10 5.10 0 0 0
24/10/2022
5.10
 0 5.20 5.10 5.20 0 0 0
21/10/2022
5.20
 3,601 5.30 5.30 5 0 0 0
20/10/2022
5.30
 0 5.30 5.30 5.30 0 0 0
19/10/2022
5.30
 0 5.30 5.30 5.30 0 0 0
18/10/2022
5.30
 0 5.30 5.30 5.30 0 0 0
17/10/2022
5.30
 0 5 5.30 5 0 0 0
14/10/2022
5
 3,500 5.40 5.60 4.60 0 0 0
13/10/2022
5.40
 0 5.40 5.40 5.40 0 0 0
12/10/2022
5.40
 0 5.40 5.40 5.40 0 0 0
11/10/2022
5.40
 0 5.40 5.40 5.40 0 0 0
10/10/2022
5.40
 0 5.40 5.40 5.40 0 0 0
07/10/2022
5.40
 0 5.40 5.40 5.40 0 0 0
06/10/2022
5.40
 0 5.40 5.40 5.40 0 0 0
05/10/2022
5.40
 0 5.40 5.40 5.40 0 0 0
04/10/2022
5.40
 0 5.40 5.40 5.40 0 0 0
03/10/2022
5.40
 0 5.20 5.40 5.20 0 0 0
30/09/2022
5.20
 9,000 6 6 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |