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)
24/01/2022
30.28
 1,600 31.89 31.89 30.28 1,000 0 0.0
21/01/2022
31.89
 1,300 31.99 31.99 31.89 1,000 0 0.0
20/01/2022
31.89
 3,400 31.89 31.89 31.89 700 0 0.0
19/01/2022
32.18
 1,308 28.39 36.44 28.39 500 0 0.0
18/01/2022
31.23
 1,011 32.27 32.27 31.23 0 0 0
17/01/2022
32.18
 3,200 32.27 32.65 32.18 0 0 0
14/01/2022
32.27
 3,300 31.70 33.50 30.76 300 0 0.0
13/01/2022
31.70
 4,400 32.37 32.65 31.70 0 0 0
12/01/2022
32.37
 1,709 33.12 33.88 32.18 0 0 0
11/01/2022
33.69
 3,420 33.12 33.97 32.27 200 0 0.0
10/01/2022
32.84
 5,200 34.45 34.54 32.84 100 0 0.0
07/01/2022
34.07
 1,200 35.39 35.39 34.07 0 0 0
06/01/2022
33.31
 4,200 33.97 34.54 33.31 0 0 0
05/01/2022
33.12
 1,600 34.73 34.73 33.12 0 0 0
04/01/2022
34.83
 5,200 35.68 35.68 31.99 0 0 0
31/12/2021
35.68
 8,500 33.88 35.68 33.79 100 0 0.0
30/12/2021
34.07
 4,200 33.31 34.16 33.31 100 0 0.0
29/12/2021
35.21
 900 35.68 35.68 34.07 0 0 0
28/12/2021
34.16
 29,600 37.57 37.57 34.07 100 0 0.0
27/12/2021
36.34
 563 35.02 37.76 35.02 200 0 0.0
24/12/2021
35.02
 13,400 37.86 37.86 34.83 500 0 0.0
23/12/2021
36.81
 8,000 36.91 36.91 34.07 200 0 0.0
22/12/2021
36.72
 12,000 36.91 36.91 35.02 0 0 0
21/12/2021
36.25
 27,050 37.29 37.29 34.54 200 0 0.0
20/12/2021
36.91
 3,500 39.27 39.27 36.91 500 200 0.0
17/12/2021
37.86
 11,800 37.95 39.75 37.38 0 0 0
16/12/2021
37.86
 9,601 37.86 37.86 37.38 0 500 -0.0
15/12/2021
37.86
 9,002 35.96 38.14 35.96 0 0 0
14/12/2021
37.86
 11,300 37.29 37.86 36.72 200 900 -0.0
13/12/2021
36.91
 21,113 38.71 38.71 35.68 0 1,500 -0.1
10/12/2021
35.49
 9,400 33.97 35.96 33.88 0 0 0
09/12/2021
34.26
 11,563 33.12 34.26 32.84 900 0 0.0
08/12/2021
33.60
 6,815 34.26 34.64 33.60 0 0 0
07/12/2021
35.02
 1,900 36.91 36.91 30.38 0 0 0
06/12/2021
33.03
 44,824 30.95 36.91 30.95 500 0 0.0
03/12/2021
34.73
 112,162 42.02 42.97 31.89 0 500 -0.0
02/12/2021
37.76
 13,626 35.96 37.76 35.96 0 1,000 -0.0
01/12/2021
33.88
 20,775 30.28 33.88 30.28 0 500 -0.0
30/11/2021
29.62
 4,202 29.62 29.62 29.43 0 0 0
29/11/2021
28.58
 3,100 28.49 28.86 28.49 1,000 0 0.0
26/11/2021
30.19
 100 30.19 30.19 30.19 0 0 0
25/11/2021
30.28
 2,211 29.91 30.28 29.91 0 0 0
24/11/2021
30.28
 5,119 30.19 30.28 30.19 0 0 0
23/11/2021
29.34
 6,500 29.34 29.53 29.34 0 0 0
22/11/2021
29.34
 800 29.62 30.28 29.34 0 0 0
19/11/2021
29.34
 2,700 30.19 30.28 29.34 0 0 0
18/11/2021
30.28
 9,300 30.00 30.28 30.00 0 0 0
17/11/2021
29.43
 8,124 30.19 30.19 29.43 0 0 0
16/11/2021
29.34
 11,300 29.53 29.53 29.15 0 10,400 -0.3
15/11/2021
29.53
 2,400 29.34 29.81 29.34 0 0 0
12/11/2021
29.34
 5,100 28.49 29.34 28.49 0 0 0
11/11/2021
29.91
 3,100 29.91 30.66 29.91 0 0 0
10/11/2021
30.09
 3,510 30.28 30.38 30.09 0 0 0
09/11/2021
30.28
 7,300 30.47 30.76 29.91 0 0 0
08/11/2021
29.81
 807 30.76 30.76 29.81 0 0 0
05/11/2021
29.43
 2,200 29.34 30.76 29.34 0 0 0
04/11/2021
29.34
 1,900 29.91 29.91 28.49 0 600 -0.0
03/11/2021
30.28
 2,500 30.28 30.28 29.24 0 0 0
02/11/2021
30.19
 8,003 30.38 30.38 30.19 0 0 0
01/11/2021
30.76
 6,410 29.53 31.23 29.53 0 1,000 -0.0
29/10/2021
29.53
 4,705 29.53 30.28 29.43 0 500 -0.0
28/10/2021
28.86
 14,500 28.01 29.53 28.01 0 0 0
27/10/2021
29.53
 110 29.53 29.53 29.53 0 0 0
26/10/2021
29.81
 1,000 28.86 29.81 28.86 0 0 0
25/10/2021
30.00
 300 30.28 30.28 30.00 0 0 0
22/10/2021
28.96
 300 28.96 28.96 28.96 0 0 0
21/10/2021
29.05
 6,620 29.05 29.05 28.96 0 0 0
20/10/2021
28.86
 9,700 29.24 29.24 28.86 0 0 0
19/10/2021
29.15
 13,700 28.86 29.34 28.86 0 0 0
18/10/2021
29.34
 7,900 28.86 29.34 28.68 0 0 0
15/10/2021
28.86
 9,000 29.15 29.15 28.39 0 0 0
14/10/2021
27.92
 206 27.92 27.92 27.92 0 0 0
13/10/2021
27.92
 1,701 28.01 28.01 27.92 0 0 0
12/10/2021
27.92
 10,400 28.68 28.68 27.92 0 0 0
11/10/2021
28.68
 400 28.86 28.86 28.68 0 0 0
08/10/2021
28.39
 3,500 29.34 29.34 28.39 0 0 0
07/10/2021
28.39
 500 28.39 28.39 28.39 0 0 0
06/10/2021
28.39
 2,000 28.86 28.86 28.39 0 0 0
05/10/2021
28.86
 1,600 28.86 28.86 28.86 0 0 0
04/10/2021
28.96
 1,230 28.86 28.96 28.86 0 0 0
01/10/2021
28.86
 2,420 28.39 28.86 28.39 0 0 0
30/09/2021
28.86
 1,400 28.96 29.81 28.86 0 0 0
29/09/2021
28.39
 4,710 28.86 29.34 28.39 0 0 0
28/09/2021
31.23
 4,500 28.39 31.23 27.07 1,800 100 0.1
27/09/2021
28.20
 4,200 30.00 30.00 28.20 0 0 0
24/09/2021
29.81
 1,800 31.14 31.14 29.72 0 0 0
23/09/2021
29.72
 12,700 30.76 30.76 29.53 0 0 0
22/09/2021
31.14
 700 31.14 31.23 30.76 0 0 0
21/09/2021
29.62
 3,300 29.62 29.62 29.34 0 0 0
20/09/2021
29.62
 4,827 29.91 29.91 29.24 2,500 0 0.1
17/09/2021
30.28
 35,705 30.95 31.23 29.34 28,200 0 0.9
16/09/2021
30.57
 15,333 31.33 31.80 30.57 11,300 0 0.4
15/09/2021
31.23
 8,515 31.23 32.18 30.76 0 0 0
14/09/2021
31.33
 5,522 31.14 31.33 31.14 300 0 0.0
13/09/2021
31.23
 26,030 30.66 33.12 30.28 18,000 0 0.6
10/09/2021
30.28
 6,337 30.76 31.14 30.00 0 0 0
09/09/2021
31.23
 57,246 28.68 31.23 28.39 45,800 0 1.5
08/09/2021
29.34
 11,120 29.53 29.53 28.39 0 0 0
07/09/2021
29.72
 12,600 30.38 31.23 29.72 0 300 -0.0
06/09/2021
30.28
 39,400 28.20 31.23 28.20 1,600 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |