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)
28/11/2019
30.91
 700 30.44 30.91 30.44 0 0 0
27/11/2019
29.24
 0 29.24 29.24 29.24 0 0 0
26/11/2019
29.24
 0 29.24 29.24 29.24 0 0 0
25/11/2019
29.24
 300 29.24 29.24 29.24 0 0 0
22/11/2019
30.17
 200 30.17 30.17 30.17 0 0 0
21/11/2019
28.50
 900 28.59 28.59 28.50 0 0 0
20/11/2019
28.77
 1,100 29.14 30.54 28.77 0 0 0
19/11/2019
28.50
 1,300 30.82 30.91 28.50 0 0 0
18/11/2019
28.40
 1,100 28.50 28.77 28.40 0 0 0
15/11/2019
29.70
 200 29.70 29.70 29.70 0 0 0
14/11/2019
29.70
 200 29.70 29.70 29.70 0 0 0
13/11/2019
33.14
 1,000 33.32 33.32 29.89 0 0 0
12/11/2019
31.09
 600 30.63 31.09 30.17 0 0 0
11/11/2019
33.60
 0 33.60 33.60 33.60 0 0 0
08/11/2019
31.47
 300 34.62 34.62 31.47 0 0 0
07/11/2019
34.71
 800 34.71 34.71 34.71 0 0 0
06/11/2019
34.81
 1,700 34.34 34.90 34.34 0 0 0
05/11/2019
34.99
 210 34.99 34.99 34.99 0 0 0
04/11/2019
33.41
 1,300 35.09 35.09 30.44 0 0 0
01/11/2019
33.88
 5,100 31.74 33.88 31.56 0 100 -0.0
31/10/2019
33.32
 6,500 31.47 33.32 31.37 0 0 0
30/10/2019
31.56
 7,600 30.26 32.02 30.07 0 0 0
29/10/2019
29.24
 6,300 27.85 29.61 27.85 0 0 0
28/10/2019
27.85
 1,320 27.85 27.85 27.38 0 0 0
25/10/2019
29.61
 0 29.61 29.61 29.61 0 0 0
24/10/2019
29.61
 0 29.61 29.61 29.61 0 0 0
23/10/2019
29.61
 0 29.61 29.61 29.61 0 0 0
22/10/2019
29.33
 1,700 29.70 29.70 29.33 0 0 0
21/10/2019
30.44
 0 30.44 30.44 30.44 0 0 0
18/10/2019
30.44
 0 30.44 30.44 30.44 0 0 0
17/10/2019
30.44
 0 30.44 30.44 30.44 0 0 0
16/10/2019
30.44
 0 30.44 30.44 30.44 0 0 0
15/10/2019
30.44
 0 30.44 30.44 30.44 0 0 0
14/10/2019
29.70
 2,120 30.17 30.63 29.70 0 0 0
11/10/2019
30.91
 100 30.91 30.91 30.91 0 0 0
10/10/2019
31.37
 0 31.37 31.37 31.37 0 0 0
09/10/2019
31.37
 0 31.37 31.37 31.37 0 0 0
08/10/2019
31.37
 710 31.37 31.37 31.37 0 0 0
07/10/2019
31.09
 3,204 28.40 31.09 28.40 0 0 0
04/10/2019
31.37
 2,400 30.63 31.37 30.63 0 0 0
03/10/2019
31.65
 30 31.65 31.65 31.65 0 0 0
02/10/2019
31.65
 1,114 32.21 32.21 30.63 0 0 0
01/10/2019
33.32
 0 33.32 33.32 33.32 0 0 0
30/09/2019
33.32
 100 33.32 33.32 33.32 0 0 0
27/09/2019
32.49
 300 33.32 33.32 32.49 0 0 0
26/09/2019
33.14
 3,151 35.27 35.27 29.79 0 0 0
25/09/2019
33.32
 4,390 30.72 33.32 30.72 0 0 0
24/09/2019
33.69
 0 33.69 33.69 33.69 0 0 0
23/09/2019
33.69
 200 33.69 33.69 33.69 0 0 0
20/09/2019
33.79
 1,000 32.30 33.79 30.82 0 0 0
19/09/2019
33.69
 2,800 30.63 33.69 30.63 0 0 0
18/09/2019
33.60
 0 33.60 33.60 33.60 0 0 0
17/09/2019
33.32
 1,300 37.13 37.13 32.86 0 0 0
16/09/2019
33.14
 0 33.14 33.14 33.14 0 0 0
13/09/2019
33.14
 1,100 36.20 36.20 32.58 0 0 0
12/09/2019
33.14
 600 32.49 33.14 32.49 0 0 0
11/09/2019
33.14
 1,100 30.54 33.14 30.54 0 0 0
10/09/2019
33.23
 600 32.86 33.23 31.56 0 0 0
09/09/2019
33.14
 1,710 33.32 33.32 30.82 0 0 0
06/09/2019
33.79
 0 33.79 33.79 33.79 0 0 0
05/09/2019
33.23
 400 36.20 36.20 32.49 0 0 0
04/09/2019
33.79
 3,805 31.19 33.79 31.19 0 0 0
03/09/2019
33.32
 500 31.47 33.32 31.47 0 0 0
30/08/2019
36.94
 100 36.94 36.94 36.94 0 0 0
29/08/2019
33.23
 400 30.82 33.23 30.82 0 0 0
28/08/2019
33.32
 100 33.32 33.32 33.32 0 0 0
27/08/2019
33.14
 300 33.41 33.41 30.63 0 0 0
26/08/2019
34.16
 1,100 30.63 34.16 30.63 0 0 0
23/08/2019
34.25
 0 34.25 34.25 34.25 0 0 0
22/08/2019
34.16
 200 34.34 34.34 34.16 0 0 0
21/08/2019
34.34
 2,000 33.04 34.34 32.67 0 0 0
20/08/2019
33.23
 1,700 33.23 33.32 30.63 0 0 0
19/08/2019
33.23
 100 33.23 33.23 33.23 0 0 0
16/08/2019
33.14
 200 30.63 33.14 30.63 0 0 0
15/08/2019
33.32
 0 33.32 33.32 33.32 0 0 0
14/08/2019
33.32
 10 33.32 33.32 33.32 0 0 0
13/08/2019
33.32
 0 33.32 33.32 33.32 0 0 0
12/08/2019
33.32
 0 33.32 33.32 33.32 0 0 0
09/08/2019
33.32
 100 33.32 33.32 33.32 0 0 0
08/08/2019
33.32
 2,500 32.39 33.32 32.39 0 0 0
07/08/2019
33.41
 100 33.41 33.41 33.41 0 0 0
06/08/2019
33.14
 1,600 32.39 33.14 32.39 0 0 0
05/08/2019
33.41
 0 33.41 33.41 33.41 0 0 0
02/08/2019
33.41
 0 33.41 33.41 33.41 0 0 0
01/08/2019
33.41
 0 33.41 33.41 33.41 0 0 0
31/07/2019
33.41
 200 33.41 33.41 33.41 200 0 0.0
30/07/2019
33.32
 200 33.32 33.32 33.32 0 0 0
29/07/2019
33.23
 2,900 32.49 33.23 32.49 0 0 0
26/07/2019
33.79
 0 33.79 33.79 33.79 0 0 0
25/07/2019
33.79
 0 33.79 33.79 33.79 0 0 0
24/07/2019
33.79
 0 33.79 33.79 33.79 0 0 0
23/07/2019
33.79
 0 33.79 33.79 33.79 0 0 0
22/07/2019
33.79
 0 33.79 33.79 33.79 0 0 0
19/07/2019: Cổ tức tiền mặt tỉ lệ: 5%
19/07/2019
33.79
 100 33.79 33.79 33.79 0 0 0
18/07/2019
32.86
 0 32.86 32.86 32.86 0 0 0
17/07/2019
32.86
 0 32.86 32.86 32.86 0 0 0
16/07/2019
32.86
 0 32.86 32.86 32.86 0 0 0
15/07/2019
32.86
 0 32.86 32.86 32.86 0 0 0
12/07/2019
32.86
 0 32.86 32.86 32.86 0 0 0
11/07/2019
32.86
 100 32.86 32.86 32.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |