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)
18/09/2020
26.40
 12,430 25.08 26.40 25.08 0 0 0
17/09/2020
25.08
 32,700 24.61 25.08 24.51 0 0 0
16/09/2020
24.23
 1,200 24.42 24.51 24.23 0 0 0
15/09/2020
24.23
 900 24.23 24.23 24.23 0 0 0
14/09/2020
24.51
 4,000 24.04 24.51 23.94 0 0 0
11/09/2020
23.94
 1,100 23.94 23.94 23.94 0 0 0
10/09/2020
24.23
 5,800 24.23 24.23 23.75 0 0 0
09/09/2020
24.23
 700 24.23 24.23 24.23 0 0 0
08/09/2020
24.23
 7,500 24.23 24.23 23.66 0 0 0
07/09/2020
24.13
 5,315 24.13 24.42 23.85 0 0 0
04/09/2020
24.13
 1,140 24.13 24.13 24.13 0 0 0
03/09/2020
24.13
 1,520 23.94 24.13 23.94 0 100 -0.0
01/09/2020
23.85
 3,700 23.94 24.04 23.85 0 0 0
31/08/2020
23.94
 1,007 24.13 24.13 23.94 0 0 0
28/08/2020
24.13
 3,500 24.61 24.61 23.56 0 0 0
27/08/2020
24.61
 2,400 24.61 24.70 24.61 0 0 0
26/08/2020
24.61
 201 24.70 24.70 24.61 0 0 0
25/08/2020
24.70
 11,200 24.61 25.08 24.51 0 0 0
24/08/2020
24.51
 3,907 24.04 24.51 24.04 0 0 0
21/08/2020
24.04
 700 24.04 24.13 24.04 0 0 0
20/08/2020
23.56
 3,500 23.56 23.56 23.47 0 2,400 -0.1
19/08/2020
23.66
 600 23.75 23.75 23.66 0 0 0
18/08/2020
23.75
 6,700 23.85 23.85 23.47 0 0 0
17/08/2020
23.75
 200 26.50 26.50 23.75 0 0 0
14/08/2020
23.75
 200 24.13 24.13 23.75 0 200 -0.0
13/08/2020
24.51
 5,500 24.51 24.61 24.13 0 1,300 -0.0
12/08/2020
24.61
 310 24.61 24.61 24.61 0 0 0
11/08/2020
24.61
 1,008 24.61 24.80 24.61 0 0 0
10/08/2020
24.23
 2,025 25.46 25.46 23.66 0 0 0
07/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
07/08/2020
26.40
 325 24.98 26.40 24.98 0 0 0
06/08/2020
24.13
 3,200 23.95 24.13 23.95 0 0 0
05/08/2020
23.95
 2,100 24.13 24.13 22.74 0 0 0
04/08/2020
23.58
 2,152 24.13 24.13 23.58 0 0 0
03/08/2020
23.02
 3,200 22.28 23.11 22.28 0 0 0
31/07/2020
22.18
 1,100 22.18 22.18 22.18 0 0 0
30/07/2020
22.28
 4,300 21.63 22.46 21.63 0 0 0
29/07/2020
21.35
 3,900 23.20 23.20 21.16 0 0 0
28/07/2020
23.20
 2,563 22.46 24.04 22.28 0 0 0
27/07/2020
21.90
 9,300 24.97 24.97 21.90 0 0 0
24/07/2020
24.23
 780 24.41 25.90 24.23 0 0 0
23/07/2020
25.99
 400 25.99 25.99 25.99 0 0 0
22/07/2020
25.99
 1,400 26.17 26.17 25.99 0 0 0
21/07/2020
26.17
 610 26.82 26.82 26.17 0 0 0
20/07/2020
26.45
 700 26.92 26.92 26.45 0 0 0
17/07/2020
26.92
 2,300 25.99 26.92 25.99 0 0 0
16/07/2020
25.99
 310 25.90 25.99 25.90 0 0 0
15/07/2020
25.80
 1,850 25.99 25.99 25.52 0 0 0
14/07/2020
26.45
 3,900 25.99 26.45 25.52 0 0 0
13/07/2020
26.17
 800 27.38 27.38 26.17 0 0 0
10/07/2020
26.73
 700 27.38 27.38 26.73 0 0 0
09/07/2020
26.17
 1,300 25.71 26.17 25.71 900 0 0.0
08/07/2020
25.99
 300 26.17 26.17 25.99 0 0 0
07/07/2020
25.90
 9,617 25.99 26.08 25.90 0 0 0
06/07/2020
25.99
 2,210 26.08 26.08 25.99 0 0 0
03/07/2020
26.36
 1,600 26.55 26.55 26.08 0 0 0
02/07/2020
26.64
 300 26.64 26.64 26.64 0 0 0
01/07/2020
26.27
 1,300 25.99 26.27 25.90 0 0 0
30/06/2020
26.17
 4,230 26.45 26.45 26.17 0 0 0
29/06/2020
26.17
 1,900 25.99 26.92 25.99 0 0 0
26/06/2020
26.08
 6,410 27.10 27.10 26.08 0 3,800 -0.1
25/06/2020
26.55
 1,970 27.66 27.66 25.99 800 0 0
24/06/2020
28.03
 10,400 28.31 28.31 27.29 1,000 0 0.0
23/06/2020
28.03
 6,510 28.31 28.31 27.85 0 0 0
22/06/2020
28.03
 9,300 28.59 29.61 27.38 0 0 0
19/06/2020
28.31
 2,435 28.77 28.77 27.85 0 0 0
18/06/2020
27.85
 3,230 29.14 29.14 27.85 0 0 0
17/06/2020
29.14
 7,165 29.14 29.24 29.14 0 0 0
16/06/2020
29.70
 14,500 29.24 29.70 28.87 0 300 -0.0
15/06/2020
28.31
 5,800 27.10 29.70 27.10 0 500 -0.0
12/06/2020
28.40
 23,810 27.85 28.40 25.06 1,700 0 0.0
11/06/2020
27.85
 15,115 29.52 29.61 27.85 2,200 0 0.1
10/06/2020
29.70
 12,930 30.91 30.91 28.77 0 0 0
09/06/2020
30.63
 21,043 31.56 31.56 30.63 0 0 0
08/06/2020
30.44
 26,224 29.52 30.63 29.52 0 0 0
05/06/2020
29.24
 11,605 29.33 29.33 27.85 2,800 0 0.1
04/06/2020
29.33
 22,530 29.70 30.26 28.68 0 5,000 -0.2
03/06/2020
30.35
 22,610 28.87 30.63 28.77 0 0 0
02/06/2020
31.56
 27,160 32.49 34.44 31.56 100 5,700 -0.2
01/06/2020
31.19
 34,677 29.24 31.19 27.85 300 3,000 -0.1
29/05/2020
29.24
 55,281 26.36 29.24 25.80 0 0 0
28/05/2020
26.27
 26,520 25.71 26.27 25.62 15,000 0 0.4
27/05/2020
25.52
 32,607 25.34 25.99 25.34 0 0 0
26/05/2020
25.25
 52,800 25.25 25.34 24.78 0 0 0
25/05/2020
24.13
 5,201 24.13 24.69 24.13 0 0 0
22/05/2020
24.23
 8,100 24.32 24.32 24.13 0 0 0
21/05/2020
24.41
 9,000 24.60 24.88 24.41 0 0 0
20/05/2020
24.60
 5,100 24.50 24.60 24.50 0 0 0
19/05/2020
24.78
 7,100 24.60 24.88 24.41 0 0 0
18/05/2020
24.41
 4,300 24.32 24.50 23.67 0 0 0
15/05/2020
24.13
 3,500 24.88 24.97 24.13 100 0 0.0
14/05/2020
25.06
 3,802 25.06 25.06 24.60 0 0 0
13/05/2020
24.97
 30,200 25.06 25.06 24.60 0 0 0
12/05/2020
25.06
 10,802 25.34 25.34 25.06 0 0 0
11/05/2020
25.90
 10,001 25.71 25.99 24.60 0 200 -0.0
08/05/2020
25.52
 40,410 25.52 26.45 25.52 0 0 0
07/05/2020
26.08
 35,610 24.97 27.47 24.97 0 0 0
06/05/2020
25.06
 5,100 24.41 25.06 24.23 0 0 0
05/05/2020
24.88
 10,500 24.13 25.06 24.13 0 0 0
04/05/2020
24.60
 14,000 25.99 25.99 24.60 0 0 0
29/04/2020
25.62
 11,600 24.69 25.99 24.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |