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)
01/09/2021
28.11
 16,900 27.82 28.39 27.82 1,500 0 0.0
31/08/2021
27.82
 13,400 28.20 28.20 27.35 0 0 0
30/08/2021
27.26
 42,360 26.31 27.54 26.31 2,200 0 0.1
27/08/2021
26.31
 15,900 26.12 26.59 26.12 0 0 0
26/08/2021
26.21
 10,400 27.54 27.54 26.21 0 0 0
25/08/2021
26.40
 24,800 26.69 26.69 25.55 0 0 0
24/08/2021
26.03
 6,716 25.17 27.35 25.17 0 200 -0.0
23/08/2021
26.40
 14,901 26.97 27.35 26.40 800 0 0.0
20/08/2021
27.35
 23,400 26.12 27.44 26.03 0 0 0
19/08/2021
27.44
 22,866 25.08 28.20 25.08 0 300 -0.0
18/08/2021
25.27
 11,300 24.98 25.27 24.98 2,300 0 0.1
17/08/2021
24.98
 20,000 24.80 24.98 24.80 0 0 0
16/08/2021
24.70
 5,900 24.70 24.80 24.70 0 0 0
13/08/2021
24.80
 2,200 24.98 24.98 24.80 0 0 0
12/08/2021
25.08
 14,200 25.08 25.17 24.70 0 0 0
11/08/2021
25.27
 28,127 24.61 25.36 24.61 4,000 0 0.1
10/08/2021
25.08
 6,000 24.61 25.08 24.61 300 0 0.0
09/08/2021
25.08
 15,600 24.13 25.08 24.13 200 0 0.0
06/08/2021
24.13
 18,200 24.42 24.61 24.04 6,100 0 0.2
05/08/2021
24.98
 3,800 24.51 24.98 24.51 500 0 0.0
04/08/2021
24.61
 2,800 24.04 24.98 24.04 0 0 0
03/08/2021
23.66
 109,800 25.27 25.27 23.19 200 0 0.0
02/08/2021
25.65
 7,400 25.36 25.65 25.08 0 0 0
30/07/2021
25.36
 8,400 24.89 25.36 24.80 0 1,200 -0.0
29/07/2021
24.89
 4,500 24.61 24.98 24.61 0 0 0
28/07/2021
24.42
 14,000 24.51 24.61 24.13 0 0 0
27/07/2021
24.80
 0 24.80 24.80 24.80 0 0 0
26/07/2021
24.61
 1,800 24.89 24.89 24.61 0 0 0
23/07/2021
24.61
 11,500 24.80 25.55 24.61 0 500 -0.0
22/07/2021
24.61
 1,600 24.61 24.80 24.61 0 0 0
21/07/2021
24.61
 1,005 24.61 24.61 24.61 0 0 0
20/07/2021
24.70
 700 24.13 24.70 24.13 100 0 0.0
19/07/2021
24.13
 2,000 24.70 24.70 24.13 0 0 0
16/07/2021
24.70
 2,500 24.80 24.80 24.70 0 0 0
15/07/2021
24.80
 0 24.80 24.80 24.80 0 0 0
14/07/2021
24.80
 0 24.80 24.80 24.80 0 0 0
13/07/2021
24.80
 700 24.89 24.89 24.80 0 500 -0.0
12/07/2021
24.42
 3,700 24.89 24.89 24.42 0 0 0
09/07/2021
24.61
 10,700 24.70 24.98 24.61 0 0 0
08/07/2021
24.61
 7,304 24.80 24.80 24.61 100 0 0.0
07/07/2021
24.80
 6,200 24.61 24.80 24.61 0 200 -0.0
06/07/2021
24.61
 4,800 24.89 24.89 24.61 0 0 0
05/07/2021
24.98
 1,600 24.70 24.98 24.70 0 0 0
02/07/2021
25.08
 12,800 24.70 25.08 24.70 0 0 0
01/07/2021
24.61
 2,900 25.08 25.08 24.61 0 0 0
30/06/2021
24.61
 7,500 24.89 24.89 24.61 0 0 0
29/06/2021
24.70
 3,504 24.70 24.80 24.70 2,000 0 0.1
28/06/2021
24.61
 700 24.61 24.61 24.61 0 0 0
25/06/2021
24.61
 6,600 25.27 25.27 24.61 300 0 0.0
24/06/2021
25.08
 14,204 24.61 26.50 24.61 12,000 800 0.3
23/06/2021
24.23
 2,300 24.51 24.51 24.13 0 0 0
22/06/2021
24.61
 726 24.61 24.61 24.61 0 0 0
21/06/2021
24.61
 800 24.61 24.61 24.61 0 0 0
18/06/2021
24.61
 3,216 24.61 24.61 24.61 0 0 0
17/06/2021
24.61
 1,328 24.61 24.61 24.61 0 0 0
16/06/2021
24.61
 500 24.70 24.70 24.61 0 0 0
15/06/2021
24.61
 3,413 24.70 24.89 24.61 0 0 0
14/06/2021
24.42
 500 24.42 24.42 24.42 0 0 0
11/06/2021
24.42
 1,400 24.13 24.51 24.13 100 0 0.0
10/06/2021
24.61
 1,700 24.80 24.80 23.94 0 0 0
09/06/2021
24.32
 400 24.61 24.61 24.32 0 0 0
08/06/2021
24.13
 900 24.13 24.61 24.13 0 0 0
07/06/2021
23.66
 7,201 24.51 24.51 23.47 100 0 0.0
04/06/2021
24.51
 400 24.42 24.51 24.42 0 0 0
03/06/2021
24.23
 6,319 24.32 25.08 24.13 1,000 0 0.0
02/06/2021
24.13
 1 24.13 24.13 24.13 0 0 0
01/06/2021
25.55
 3,600 23.66 25.55 23.66 0 0 0
31/05/2021
24.42
 3,705 24.13 24.51 23.66 0 0 0
28/05/2021
24.13
 2,800 24.61 25.55 24.13 2,000 0 0.1
27/05/2021
24.13
 1,200 24.61 24.61 24.13 0 0 0
26/05/2021
24.13
 1,500 24.70 24.70 24.13 0 0 0
25/05/2021
24.70
 900 24.70 24.80 24.70 0 0 0
24/05/2021
24.89
 1,800 24.70 24.98 24.70 400 0 0.0
21/05/2021
24.80
 3,300 24.89 24.89 24.80 0 0 0
20/05/2021
24.80
 600 24.80 25.08 24.80 100 0 0.0
19/05/2021
25.17
 200 25.08 25.17 25.08 0 0 0
18/05/2021
26.50
 0 26.50 26.50 26.50 0 0 0
17/05/2021
26.50
 500 26.50 26.50 26.50 0 0 0
14/05/2021
26.50
 10 26.50 26.50 26.50 0 0 0
13/05/2021
26.50
 200 26.50 26.50 26.50 0 100 -0.0
12/05/2021
26.50
 2,400 24.89 26.50 24.89 100 0 0.0
11/05/2021
26.50
 2,800 25.36 26.50 24.61 100 0 0.0
10/05/2021
25.36
 0 25.36 25.36 25.36 0 0 0
07/05/2021
25.36
 1,300 25.36 25.36 25.36 700 0 0.0
06/05/2021
25.84
 3,400 25.17 25.84 25.17 0 0 0
05/05/2021
25.17
 300 25.17 25.17 25.17 200 0 0.0
04/05/2021
25.08
 2,200 25.55 25.55 25.08 1,000 0 0.0
29/04/2021
26.88
 300 25.74 26.88 25.74 0 0 0
28/04/2021
25.93
 1,500 26.03 26.03 25.74 0 0 0
27/04/2021
25.93
 0 25.93 25.93 25.93 0 0 0
26/04/2021
25.74
 400 26.50 26.50 25.74 0 0 0
23/04/2021
26.97
 0 26.97 26.97 26.97 0 0 0
22/04/2021
26.50
 2,300 27.35 27.44 26.50 500 0 0.0
20/04/2021
26.69
 0 26.69 26.69 26.69 0 0 0
19/04/2021
26.69
 0 26.69 26.69 26.69 0 0 0
16/04/2021
26.69
 730 26.88 26.88 26.69 0 500 -0.0
15/04/2021
26.97
 3,600 26.97 26.97 26.50 1,100 0 0
14/04/2021
26.97
 0 26.97 26.97 26.97 0 0 0
13/04/2021
26.88
 3,100 26.97 26.97 26.78 0 0 0
12/04/2021
27.44
 6,900 27.35 27.82 26.59 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |