CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

19.40
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
(2024-08-20) 		-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)
10/07/2019
33.41
 2,500 32.95 33.41 32.03 100 0 0.0
09/07/2019
35.69
 0 35.69 35.69 35.69 0 0 0
08/07/2019
35.69
 0 35.69 35.69 35.69 0 0 0
05/07/2019
32.95
 200 38.44 38.44 32.95 0 0 0
04/07/2019
32.31
 300 33.68 33.68 33.68 0 0 0
03/07/2019
33.59
 700 30.39 33.59 30.39 0 0 0
02/07/2019
34.41
 0 34.41 34.41 34.41 0 0 0
01/07/2019
34.41
 0 34.41 34.41 34.41 0 0 0
28/06/2019
34.41
 100 34.41 34.41 34.41 0 0 0
27/06/2019
36.43
 100 36.43 36.43 36.43 0 0 0
26/06/2019
33.77
 1,100 34.51 34.51 31.21 0 0 0
25/06/2019
34.60
 100 34.60 34.60 34.60 0 0 0
24/06/2019
33.77
 100 33.77 33.77 33.77 0 0 0
21/06/2019
33.50
 700 33.77 33.77 28.01 0 0 0
20/06/2019
32.86
 100 32.86 32.86 32.86 0 0 0
19/06/2019
32.95
 200 31.48 32.95 31.48 0 0 0
18/06/2019
32.95
 300 32.03 32.95 32.03 0 0 0
17/06/2019
33.32
 400 34.69 34.69 31.48 0 0 0
14/06/2019
33.77
 100 33.77 33.77 33.77 0 0 0
13/06/2019
33.13
 700 31.21 33.50 31.21 0 0 0
12/06/2019
32.95
 500 29.01 33.77 29.01 0 0 0
11/06/2019
33.86
 0 33.86 33.86 33.86 0 0 0
10/06/2019
33.86
 0 33.86 33.86 33.86 0 0 0
07/06/2019
33.86
 0 33.86 33.86 33.86 0 0 0
06/06/2019
33.86
 0 33.86 33.86 33.86 0 0 0
05/06/2019
33.86
 500 33.86 33.86 33.86 0 0 0
04/06/2019
34.51
 0 34.51 34.51 34.51 0 0 0
03/06/2019
34.51
 0 34.51 34.51 34.51 0 0 0
31/05/2019
35.42
 300 32.58 35.42 32.58 0 100 -0.0
30/05/2019
35.69
 0 35.69 35.69 35.69 0 0 0
29/05/2019
35.69
 0 35.69 35.69 35.69 0 0 0
28/05/2019
35.69
 0 35.69 35.69 35.69 0 0 0
27/05/2019
35.69
 0 35.69 35.69 35.69 0 0 0
24/05/2019
35.69
 0 35.69 35.69 35.69 0 0 0
23/05/2019
35.69
 600 35.51 36.06 35.51 0 0 0
22/05/2019
35.69
 1,300 32.49 35.69 32.49 0 0 0
21/05/2019
36.15
 0 36.15 36.15 36.15 0 0 0
20/05/2019
36.15
 0 36.15 36.15 36.15 0 0 0
17/05/2019
36.15
 200 36.15 36.15 36.15 0 0 0
16/05/2019
36.15
 300 35.69 36.15 35.69 0 0 0
15/05/2019
36.24
 0 36.24 36.24 36.24 0 0 0
14/05/2019
36.15
 600 36.61 36.61 36.15 0 0 0
13/05/2019
32.77
 0 32.77 32.77 32.77 0 0 0
10/05/2019
34.60
 1,300 32.49 34.60 32.49 0 100 -0.0
09/05/2019
34.23
 0 34.23 34.23 34.23 0 0 0
08/05/2019
34.23
 100 34.23 34.23 34.23 0 0 0
07/05/2019
33.41
 0 33.41 33.41 33.41 0 0 0
06/05/2019
34.14
 1,400 35.69 35.69 32.95 0 0 0
03/05/2019
34.23
 0 34.23 34.23 34.23 0 0 0
02/05/2019
34.23
 1,300 34.23 34.23 34.23 0 0 0
26/04/2019
34.23
 2,300 34.23 34.23 34.05 0 0 0
25/04/2019
33.77
 200 33.77 33.77 33.77 0 0 0
24/04/2019
34.32
 100 34.32 34.32 34.32 0 0 0
23/04/2019
34.23
 2,300 35.69 35.69 29.29 0 0 0
22/04/2019
34.32
 3,101 29.38 34.32 29.38 0 0 0
19/04/2019
34.05
 0 34.05 34.05 34.05 0 0 0
18/04/2019
34.69
 400 34.32 34.69 32.95 0 0 0
17/04/2019
34.32
 100 34.32 34.32 34.32 0 0 0
16/04/2019
36.61
 100 36.61 36.61 36.61 0 0 0
12/04/2019
34.69
 200 32.03 34.69 32.03 0 0 0
11/04/2019
34.60
 0 34.60 34.60 34.60 0 0 0
10/04/2019
34.60
 0 34.60 34.60 34.60 0 0 0
09/04/2019
34.60
 100 34.60 34.60 34.60 0 0 0
08/04/2019
34.60
 200 34.60 34.60 34.60 0 0 0
05/04/2019
34.32
 300 32.13 34.32 32.03 0 0 0
04/04/2019
34.78
 300 40.27 40.27 34.78 0 0 0
03/04/2019
37.53
 100 37.53 37.53 37.53 0 0 0
02/04/2019
35.60
 100 35.60 35.60 35.60 0 0 0
01/04/2019
35.69
 100 35.69 35.69 35.69 0 0 0
29/03/2019
33.86
 300 33.86 33.86 33.86 0 0 0
28/03/2019
33.68
 0 33.68 33.68 33.68 0 0 0
27/03/2019
33.68
 100 33.68 33.68 33.68 0 0 0
26/03/2019
36.61
 0 36.61 36.61 36.61 0 0 0
25/03/2019
36.61
 101 36.61 36.61 36.61 0 0 0
22/03/2019
35.69
 0 35.69 35.69 35.69 0 0 0
21/03/2019
33.86
 200 37.53 37.53 33.86 0 0 0
20/03/2019
33.86
 500 33.13 33.86 33.13 0 0 0
19/03/2019
33.86
 700 33.77 33.86 29.29 0 0 0
18/03/2019
33.77
 400 33.77 33.77 33.77 0 0 0
15/03/2019
33.86
 300 33.86 33.86 33.86 0 0 0
14/03/2019
33.77
 303 32.95 33.77 32.95 0 0 0
13/03/2019
33.68
 200 33.68 33.68 33.68 0 0 0
12/03/2019
33.50
 0 33.50 33.50 33.50 0 0 0
11/03/2019
33.86
 1,304 33.77 33.86 32.95 0 0 0
08/03/2019
33.77
 0 33.77 33.77 33.77 0 0 0
07/03/2019
33.77
 0 33.77 33.77 33.77 0 0 0
06/03/2019
33.77
 2,200 33.77 33.86 33.77 0 0 0
05/03/2019
33.86
 800 33.77 33.86 33.77 0 0 0
04/03/2019
33.77
 200 33.77 33.77 33.77 0 0 0
01/03/2019
33.50
 800 33.68 33.68 32.03 0 0 0
28/02/2019
33.77
 600 34.60 34.60 29.93 0 0 0
27/02/2019
34.23
 1,700 35.60 35.60 32.22 0 0 0
26/02/2019
33.86
 700 36.06 36.06 28.83 0 0 0
25/02/2019
34.32
 3,100 31.12 34.32 31.12 0 0 0
22/02/2019
36.24
 1,600 31.21 36.52 31.21 0 0 0
21/02/2019
36.52
 0 36.52 36.52 36.52 0 0 0
20/02/2019
36.52
 400 36.52 36.52 36.52 0 0 0
19/02/2019
36.52
 0 36.52 36.52 36.52 0 0 0
18/02/2019
36.52
 0 36.52 36.52 36.52 0 0 0
15/02/2019
36.52
 0 36.52 36.52 36.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |