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)
27/04/2020
24.78
 10,200 24.23 24.88 24.23 0 0 0
24/04/2020
24.50
 7,001 23.39 24.60 23.20 0 0 0
23/04/2020
24.32
 12,120 23.30 25.06 23.20 0 0 0
22/04/2020
24.50
 10,100 23.20 24.50 23.20 0 0 0
21/04/2020
24.04
 20,000 25.06 25.52 23.67 300 0 0.0
20/04/2020
25.99
 38,210 29.70 29.70 24.78 0 0 0
17/04/2020
29.70
 12,610 28.77 29.70 28.77 0 0 0
16/04/2020
26.82
 65,500 25.06 26.82 25.06 200 0 0.0
15/04/2020
24.69
 48,920 22.28 24.69 22.28 0 2,000 -0.1
14/04/2020
22.18
 5,200 22.28 22.28 21.53 0 0 0
13/04/2020
22.28
 10,030 22.74 23.02 22.18 0 200 -0.0
10/04/2020
22.28
 10,820 21.35 22.55 20.88 200 1,900 -0.0
09/04/2020
21.35
 9,100 22.65 22.65 18.84 0 0 0
08/04/2020
22.28
 6,100 20.42 22.28 20.42 0 0 0
07/04/2020
22.18
 8,990 20.42 22.18 19.49 0 0 0
06/04/2020
22.65
 200 23.11 23.11 22.65 0 0 0
03/04/2020
23.20
 700 23.20 23.20 23.20 0 0 0
01/04/2020
23.20
 300 20.98 23.20 20.98 0 0 0
31/03/2020
22.55
 700 21.35 23.58 19.03 0 0 0
30/03/2020
22.00
 0 22.00 22.00 22.00 0 0 0
27/03/2020
22.00
 0 22.00 22.00 22.00 0 0 0
26/03/2020
21.81
 200 22.18 22.18 21.81 0 0 0
25/03/2020
22.28
 100 22.28 22.28 22.28 0 0 0
24/03/2020
22.18
 1,000 22.18 22.18 22.18 0 0 0
23/03/2020
24.13
 800 18.56 24.13 18.56 0 0 0
20/03/2020
22.28
 1,900 22.28 22.28 20.88 0 0 0
19/03/2020
22.46
 0 22.46 22.46 22.46 0 0 0
18/03/2020
22.46
 2,000 22.46 22.46 22.46 0 0 0
17/03/2020
22.46
 1,510 22.28 22.46 22.28 0 0 0
16/03/2020
22.46
 0 22.46 22.46 22.46 0 0 0
13/03/2020
22.46
 0 22.46 22.46 22.46 0 0 0
12/03/2020
22.46
 0 22.46 22.46 22.46 0 0 0
11/03/2020
22.55
 300 22.46 22.55 22.46 0 0 0
10/03/2020
23.48
 200 22.37 23.48 22.37 0 0 0
09/03/2020
22.28
 2,005 23.20 23.20 22.28 0 0 0
06/03/2020
24.04
 0 24.04 24.04 24.04 0 0 0
05/03/2020
23.95
 1,900 24.60 24.60 23.67 100 0 0.0
04/03/2020
25.90
 1,000 22.28 25.90 22.28 0 0 0
03/03/2020
22.93
 1,500 22.93 23.30 22.93 0 0 0
02/03/2020
22.09
 3,300 23.11 23.11 19.86 0 0 0
28/02/2020
21.07
 0 21.07 21.07 21.07 0 0 0
27/02/2020
23.11
 600 20.61 23.11 20.61 0 0 0
26/02/2020
23.20
 0 23.20 23.20 23.20 0 0 0
25/02/2020
23.20
 0 23.20 23.20 23.20 0 0 0
24/02/2020
23.20
 0 23.20 23.20 23.20 0 0 0
21/02/2020
23.20
 800 23.20 23.20 23.20 0 0 0
20/02/2020
24.60
 101 24.60 24.60 24.60 0 0 0
19/02/2020
23.39
 0 23.39 23.39 23.39 0 0 0
18/02/2020
23.39
 400 23.39 23.39 23.39 0 0 0
17/02/2020
23.39
 0 23.39 23.39 23.39 0 0 0
14/02/2020
23.67
 2,500 23.30 23.67 23.30 2,000 0 0.1
13/02/2020
23.67
 400 23.67 23.67 23.67 0 0 0
12/02/2020
22.74
 500 24.78 24.78 22.74 0 0 0
11/02/2020
22.65
 500 22.65 22.65 22.65 0 0 0
10/02/2020
25.80
 0 25.80 25.80 25.80 0 0 0
07/02/2020
25.80
 100 25.80 25.80 25.80 0 0 0
06/02/2020
24.78
 4,400 22.55 24.78 22.46 0 0 0
05/02/2020
26.36
 100 26.36 26.36 26.36 0 0 0
04/02/2020
26.08
 1,400 23.30 26.08 22.18 0 0 0
03/02/2020
23.30
 1,000 23.30 23.30 23.30 0 0 0
31/01/2020
26.45
 0 26.45 26.45 26.45 0 0 0
30/01/2020
26.45
 2,205 26.45 26.45 26.45 0 0 0
22/01/2020
27.47
 200 26.64 27.47 26.64 0 0 0
21/01/2020
26.73
 109 26.73 26.73 26.73 0 0 0
20/01/2020
25.99
 1,000 25.99 25.99 25.99 0 0 0
17/01/2020
26.55
 200 25.43 26.55 25.43 0 0 0
16/01/2020
25.80
 0 25.80 25.80 25.80 0 0 0
15/01/2020
27.38
 700 25.52 27.38 25.52 0 0 0
14/01/2020
27.66
 602 27.66 27.66 27.66 0 0 0
13/01/2020
27.75
 100 27.75 27.75 27.75 0 0 0
10/01/2020
25.62
 300 25.71 25.71 25.62 0 0 0
09/01/2020
28.22
 0 28.22 28.22 28.22 0 0 0
08/01/2020
28.22
 0 28.22 28.22 28.22 0 0 0
07/01/2020
28.22
 110 28.22 28.22 28.22 0 0 0
06/01/2020
26.92
 1,500 27.38 27.85 26.92 0 0 0
03/01/2020
28.31
 700 28.22 28.31 28.22 0 0 0
02/01/2020
27.85
 1,200 29.70 29.70 27.85 800 0 0.0
31/12/2019
28.77
 800 36.20 36.20 28.77 0 0 0
30/12/2019
31.84
 1,315 32.11 32.95 28.77 0 0 0
27/12/2019
29.52
 2,800 29.70 29.70 27.85 1,000 0 0.0
26/12/2019
29.52
 1,200 29.14 29.52 29.05 1,100 0 0.0
25/12/2019
28.77
 300 27.85 28.77 27.85 200 0 0.0
24/12/2019
28.31
 1,000 28.31 28.31 28.22 0 0 0
23/12/2019
27.85
 2,300 27.85 27.94 27.85 100 0 0.0
20/12/2019
29.14
 100 29.14 29.14 29.14 0 0 0
19/12/2019
28.31
 100 28.31 28.31 28.31 0 0 0
18/12/2019
28.31
 600 28.31 28.31 28.31 0 0 0
17/12/2019
28.22
 2,000 28.31 28.31 28.22 0 0 0
16/12/2019
28.87
 0 28.87 28.87 28.87 0 0 0
13/12/2019
28.77
 300 28.77 29.14 28.77 0 0 0
12/12/2019
28.22
 500 29.52 29.52 28.22 0 0 0
11/12/2019
28.40
 3,509 28.40 28.40 28.40 0 0 0
10/12/2019
30.44
 100 30.44 30.44 30.44 0 0 0
09/12/2019
30.44
 400 28.40 30.44 28.40 0 0 0
06/12/2019
30.82
 0 30.82 30.82 30.82 0 0 0
05/12/2019
30.82
 100 30.82 30.82 30.82 0 0 0
04/12/2019
30.26
 1,100 28.77 30.26 28.77 0 0 0
03/12/2019
33.51
 0 33.51 33.51 33.51 0 0 0
02/12/2019
33.51
 0 33.51 33.51 33.51 0 0 0
29/11/2019
31.56
 500 34.81 34.81 31.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |