CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

19.50
0.10
(0.52%)
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
(2024-08-20) 		-0.11 -0.57% 46,500 0 0
19
20.40
19.50
2 tháng
(2024-07-22) 		-0.69 -3.44% 158,000 0 0
18.16
20.40
19.50
3 tháng
(2024-06-21) 		-7.59 -28.01% 373,600 -5,100 -0.2
18.16
27.09
19.50
6 tháng
(2024-03-25) 		0.18 0.93% 493,945 -7,800 -0.2
18.16
27.09
19.50
12 tháng
(2023-09-25) 		0.08 0.42% 671,509 -124,400 -2.6
18.16
27.09
19.50
24 tháng
(2022-09-30) 		-5.48 -21.95% 1,096,991 -127,200 -2.6
18.16
29.24
19.50
36 tháng
(2021-10-05) 		-9.36 -32.44% 1,927,566 -129,300 -2.6
18.16
37.86
19.50
60 tháng
(2019-10-16) 		-10.94 -35.95% 4,624,327 26,000 2.0
18.16
37.86
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
26.50
 1,500 26.97 26.97 26.50 500 0 0
05/02/2021
26.97
 2,000 26.50 26.97 26.50 0 0 0
04/02/2021
26.21
 1,800 25.65 26.21 25.65 0 0 0
03/02/2021
25.55
 1,400 23.85 26.50 23.85 0 0 0
02/02/2021
25.55
 415 25.55 25.55 25.55 0 0 0
01/02/2021
26.50
 501 26.50 26.50 26.50 0 0 0
29/01/2021
27.54
 700 25.17 27.54 25.17 100 0 0.0
28/01/2021
25.08
 2,005 25.17 25.17 25.08 0 0 0
27/01/2021
25.08
 10,605 26.78 26.78 25.08 0 0 0
26/01/2021
26.78
 8,900 27.44 27.44 26.78 0 0 0
25/01/2021
27.82
 100 27.82 27.82 27.82 0 0 0
22/01/2021
26.50
 6,210 27.16 27.35 26.50 0 500 -0.0
21/01/2021
27.73
 2,000 27.44 27.73 26.78 0 0 0
20/01/2021
27.44
 500 27.54 27.54 27.44 0 0 0
19/01/2021
27.44
 15,300 28.39 28.39 26.40 0 0 0
18/01/2021
28.30
 13,109 28.49 28.49 28.30 600 200 0.0
15/01/2021
28.58
 2,400 28.68 28.68 28.20 0 0 0
14/01/2021
28.11
 12,310 28.68 28.68 28.11 0 0 0
13/01/2021
28.49
 11,340 28.01 29.34 28.01 0 200 -0.0
12/01/2021
28.86
 23,880 28.20 30.28 28.01 0 0 0
11/01/2021
27.92
 12,800 27.16 28.01 27.16 0 300 -0.0
08/01/2021
26.78
 7,203 26.69 26.88 26.50 0 0 0
07/01/2021
26.78
 8,512 26.97 26.97 26.03 0 100 -0.0
06/01/2021
26.03
 23,610 24.89 26.31 24.89 0 100 -0.0
05/01/2021
24.89
 7,800 24.89 25.08 24.80 100 100 0
04/01/2021
24.89
 5,921 24.98 25.55 24.89 0 100 -0.0
31/12/2020
24.98
 1,400 25.08 25.08 24.89 0 0 0
30/12/2020
25.08
 7,200 25.08 25.55 24.89 200 0 0.0
29/12/2020
25.08
 18,700 24.42 25.08 24.42 200 0 0.0
28/12/2020
24.61
 6,813 24.98 24.98 24.51 0 0 0
25/12/2020
24.51
 1,520 24.51 24.61 24.51 0 0 0
24/12/2020
24.51
 4,100 24.51 24.51 24.04 0 0 0
23/12/2020
24.61
 6,300 24.70 24.70 24.42 0 0 0
22/12/2020
24.70
 5,610 24.61 24.70 24.61 0 0 0
21/12/2020
24.89
 5,120 24.32 24.89 24.32 0 0 0
18/12/2020
24.32
 4,505 24.61 24.61 23.66 0 0 0
17/12/2020
24.61
 3,300 24.80 24.80 24.61 0 0 0
16/12/2020
24.80
 100 24.61 24.80 24.80 0 0 0
15/12/2020
24.61
 2,112 25.08 25.08 24.61 0 0 0
14/12/2020
24.80
 5,767 24.61 25.27 24.61 1,000 0 0.0
11/12/2020
24.61
 8,610 24.13 24.61 24.13 0 0 0
10/12/2020
23.85
 862 24.61 24.61 23.85 0 0 0
09/12/2020
24.13
 6,900 24.32 24.32 24.04 0 0 0
08/12/2020
24.04
 1,900 24.13 24.13 23.94 0 0 0
07/12/2020
24.32
 3,100 24.13 24.32 24.04 0 0 0
04/12/2020
24.13
 1,300 23.47 24.13 23.47 0 0 0
03/12/2020
24.42
 1,000 23.75 24.42 23.75 0 0 0
02/12/2020
23.19
 200 23.19 23.19 23.19 0 0 0
01/12/2020
23.94
 900 23.38 23.94 23.38 100 0 0.0
30/11/2020
23.19
 4,222 23.66 23.66 23.19 0 3,000 -0.1
27/11/2020
23.66
 1,000 23.66 23.66 23.66 0 0 0
26/11/2020
23.85
 0 23.85 23.85 23.85 0 0 0
25/11/2020
23.85
 2,600 23.85 23.85 23.85 0 0 0
24/11/2020
23.66
 4,200 23.75 23.85 23.66 0 0 0
23/11/2020
24.04
 500 24.42 24.42 24.04 0 0 0
20/11/2020
24.42
 6,500 24.61 24.61 23.66 1,000 0 0.0
19/11/2020
24.13
 3,502 24.13 24.13 24.13 0 0 0
18/11/2020
24.13
 300 24.13 24.13 24.13 0 0 0
17/11/2020
23.85
 1,700 24.32 24.32 23.85 0 0 0
16/11/2020
24.32
 0 24.32 24.32 24.32 0 0 0
13/11/2020
24.42
 800 24.42 24.42 23.66 0 0 0
12/11/2020
24.13
 1,010 24.23 24.23 24.13 0 0 0
11/11/2020
24.13
 4,000 24.13 24.13 24.13 0 0 0
10/11/2020
24.13
 650 24.13 24.13 24.13 0 0 0
09/11/2020
24.13
 2,282 24.51 24.61 24.13 0 0 0
06/11/2020
23.94
 2 23.94 23.94 23.94 0 0 0
05/11/2020
23.85
 4,600 24.04 24.04 23.85 0 0 0
04/11/2020
24.04
 3,327 23.94 24.04 23.94 0 0 0
03/11/2020
24.13
 1,300 23.75 24.13 23.75 0 0 0
02/11/2020
23.19
 1,000 23.19 23.19 23.19 0 0 0
30/10/2020
24.61
 200 24.61 24.61 24.61 0 0 0
29/10/2020
24.61
 100 24.61 24.61 24.61 0 0 0
28/10/2020
23.75
 650 23.75 23.94 23.75 0 0 0
27/10/2020
24.61
 3,800 24.70 24.70 24.61 0 0 0
26/10/2020
24.61
 620 24.04 25.08 24.04 0 0 0
23/10/2020
24.04
 4,700 24.42 24.42 23.94 0 0 0
22/10/2020
24.61
 2,510 24.61 24.80 24.61 0 0 0
21/10/2020
24.70
 2,100 24.61 24.89 24.61 0 0 0
20/10/2020
24.51
 10,440 24.42 24.98 24.42 0 0 0
19/10/2020
24.80
 800 24.32 24.80 24.32 0 0 0
16/10/2020
24.04
 1,400 24.23 24.23 24.04 0 0 0
15/10/2020
24.61
 3,512 24.61 24.70 22.90 0 0 0
14/10/2020
24.61
 3,100 25.27 25.27 24.61 0 0 0
13/10/2020
24.61
 417 24.61 24.61 24.61 0 0 0
12/10/2020
25.27
 273 25.27 25.27 25.27 0 0 0
09/10/2020
25.27
 1,000 25.27 25.27 25.08 0 0 0
08/10/2020
25.17
 800 25.55 25.55 25.17 0 0 0
07/10/2020
25.74
 4,050 25.65 25.74 25.55 0 0 0
06/10/2020
25.55
 1,500 26.50 26.50 25.55 0 0 0
05/10/2020
26.50
 100 26.50 26.50 26.50 0 0 0
02/10/2020
25.84
 19,100 26.12 26.50 25.74 0 0 0
01/10/2020
26.03
 4,430 25.93 26.03 25.74 1,000 0 0
30/09/2020
25.74
 400 26.03 26.03 25.74 0 0 0
29/09/2020
26.03
 1,510 25.74 26.03 25.65 0 0 0
28/09/2020
25.84
 4,200 25.74 25.84 25.65 0 0 0
25/09/2020
25.55
 11,000 25.74 26.03 25.55 0 0 0
24/09/2020
25.84
 4,500 25.65 25.84 25.46 100 0 0.0
23/09/2020
25.74
 12,100 25.84 26.21 25.55 0 0 0
22/09/2020
25.36
 20,800 25.84 26.12 25.17 0 0 0
21/09/2020
26.50
 8,300 26.50 26.50 26.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |