CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

19.50
0.30
(1.56%)
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
(2024-08-19) 		-0.80 -4% 42,800 0 0
19
20.40
19.20
2 tháng
(2024-07-22) 		-0.99 -4.92% 154,100 0 0
18.16
20.40
19.20
3 tháng
(2024-06-20) 		-6.72 -25.93% 385,200 -5,100 -0.2
18.16
27.09
19.20
6 tháng
(2024-03-22) 		0.27 1.42% 491,845 -7,800 -0.2
18.16
27.09
19.20
12 tháng
(2023-09-25) 		-0.22 -1.12% 667,609 -124,400 -2.6
18.16
27.09
19.20
24 tháng
(2022-09-29) 		-5.22 -21.36% 1,093,091 -127,200 -2.6
18.16
29.24
19.20
36 tháng
(2021-10-04) 		-9.76 -33.70% 1,924,896 -129,300 -2.6
18.16
37.86
19.20
60 tháng
(2019-10-15) 		-11.24 -36.93% 4,620,427 26,000 2.0
18.16
37.86
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2017
36.06
 0 36.06 36.06 36.06 0 0 0
07/07/2017
36.06
 600 36.06 36.06 36.06 0 0 0
06/07/2017
36.25
 0 36.25 36.25 36.25 0 0 0
05/07/2017
37.87
 1,400 36.16 37.87 36.06 0 0 0
04/07/2017
35.70
 200 36.06 36.06 35.70 0 0 0
03/07/2017
35.43
 200 35.43 35.43 35.43 0 0 0
30/06/2017
37.78
 1,100 37.78 37.78 37.78 0 0 0
29/06/2017
37.78
 0 37.78 37.78 37.78 0 0 0
28/06/2017
37.78
 0 37.78 37.78 37.78 0 0 0
27/06/2017
38.32
 1,100 37.60 38.32 37.60 1,000 0 0.0
26/06/2017
37.69
 100 37.69 37.69 37.69 0 0 0
23/06/2017
37.78
 2,100 35.34 38.23 35.34 1,400 0 0.1
22/06/2017
35.25
 4,900 36.06 36.06 35.16 0 0 0
21/06/2017
35.25
 1,000 35.25 35.25 35.25 0 0 0
20/06/2017
36.06
 200 36.06 36.06 36.06 0 0 0
19/06/2017
36.06
 100 36.06 36.06 36.06 0 0 0
16/06/2017
36.25
 1,100 36.25 36.25 36.25 0 0 0
15/06/2017
36.06
 1,500 36.06 36.16 36.06 0 0 0
14/06/2017
36.06
 600 36.06 36.06 36.06 0 0 0
13/06/2017
38.77
 700 37.87 38.77 37.87 0 0 0
12/06/2017
34.26
 1,300 35.16 35.16 34.26 0 0 0
09/06/2017
37.87
 0 37.87 37.87 37.87 0 0 0
08/06/2017
37.87
 0 37.87 37.87 37.87 0 0 0
07/06/2017
37.87
 200 37.87 37.87 37.87 0 0 0
06/06/2017
37.87
 0 37.87 37.87 37.87 0 0 0
05/06/2017
37.87
 0 37.87 37.87 37.87 0 0 0
02/06/2017
37.42
 4,800 37.87 37.87 37.42 0 0 0
01/06/2017
37.87
 4,500 35.16 38.77 35.16 0 0 0
31/05/2017
37.42
 0 37.42 37.42 37.42 0 0 0
30/05/2017
37.42
 900 37.42 37.42 37.42 0 0 0
29/05/2017
37.42
 700 37.42 37.42 37.42 0 0 0
26/05/2017
37.42
 1,200 37.42 37.42 37.42 0 0 0
25/05/2017
37.96
 0 37.96 37.96 37.96 0 0 0
24/05/2017
37.42
 800 38.05 38.14 37.42 0 0 0
23/05/2017
38.32
 2,100 37.87 38.32 37.87 0 0 0
22/05/2017
38.32
 1,000 38.32 38.32 38.32 0 0 0
19/05/2017
38.32
 2,500 38.32 38.41 38.32 0 0 0
18/05/2017
38.32
 3,000 38.32 38.32 38.32 0 0 0
17/05/2017
38.32
 2,100 38.32 38.32 38.32 0 0 0
16/05/2017
38.32
 500 38.32 38.32 38.32 0 0 0
15/05/2017
39.67
 200 39.67 39.67 39.67 0 200 -0.0
12/05/2017
39.67
 500 39.67 39.67 39.67 0 0 0
11/05/2017
38.77
 0 38.77 38.77 38.77 0 0 0
10/05/2017
38.77
 0 38.77 38.77 38.77 0 0 0
09/05/2017
38.77
 0 38.77 38.77 38.77 0 0 0
08/05/2017
38.77
 100 38.77 38.77 38.77 0 0 0
05/05/2017
37.96
 100 37.96 37.96 37.96 100 0 0.0
04/05/2017
36.97
 100 36.97 36.97 36.97 100 0 0.0
03/05/2017
40.30
 1,000 40.57 40.57 39.94 0 0 0
28/04/2017
40.12
 300 40.57 40.57 40.12 0 0 0
27/04/2017
39.67
 3,800 39.67 39.67 38.77 0 0 0
26/04/2017
37.87
 3,000 31.74 39.67 31.74 0 0 0
25/04/2017
37.15
 0 37.15 37.15 37.15 0 0 0
24/04/2017
38.77
 500 36.06 38.77 36.06 0 0 0
21/04/2017
39.67
 3,800 38.77 39.67 38.77 0 200 -0.0
20/04/2017
39.67
 20 39.67 39.67 39.67 0 0 0
19/04/2017
39.67
 1,700 39.67 39.67 39.67 0 0 0
18/04/2017
39.76
 100 39.76 39.76 39.76 0 0 0
17/04/2017
39.58
 800 39.67 39.76 39.58 0 0 0
14/04/2017
39.76
 300 39.76 39.76 39.76 0 0 0
13/04/2017
39.76
 2,700 39.76 39.76 39.67 0 0 0
12/04/2017
39.67
 4,800 39.76 39.85 39.67 0 700 -0.0
11/04/2017
39.85
 2,700 39.76 39.85 39.76 0 300 -0.0
10/04/2017
39.85
 7,100 39.67 39.85 39.67 0 0 0
07/04/2017
44.81
 0 44.81 44.81 44.81 0 0 0
05/04/2017
42.38
 12,100 43.73 45.08 42.38 0 0 0
04/04/2017
45.08
 4,900 40.21 45.08 40.21 0 700 -0.0
03/04/2017
42.38
 5,700 40.21 43.28 40.21 300 0 0.0
31/03/2017
41.47
 8,000 40.39 43.28 40.12 200 600 -0.0
30/03/2017
39.94
 0 39.94 39.94 39.94 0 0 0
29/03/2017
39.94
 900 39.85 40.48 39.85 0 0 0
28/03/2017
40.48
 900 40.39 40.48 40.39 100 100 0
27/03/2017
40.30
 0 40.30 40.30 40.30 0 0 0
24/03/2017
40.30
 2,100 39.67 40.48 39.67 400 300 0.0
23/03/2017
39.76
 200 39.76 39.76 39.76 0 0 0
22/03/2017
39.67
 1,400 40.57 40.57 39.67 0 0 0
21/03/2017
39.76
 200 39.67 39.76 39.67 0 100 -0.0
20/03/2017
39.76
 2,200 39.76 39.76 39.76 0 0 0
17/03/2017
40.39
 2,900 39.76 40.39 39.76 0 100 -0.0
16/03/2017
40.30
 1,900 39.67 40.30 39.67 0 0 0
15/03/2017
40.03
 5,800 39.58 40.03 39.58 0 0 0
14/03/2017
39.31
 2,000 39.67 39.67 39.31 1,000 1,000 0
13/03/2017
39.67
 3,502 39.22 39.67 39.22 0 0 0
10/03/2017
39.94
 5,900 39.67 39.94 39.67 0 0 0
09/03/2017
39.67
 2,101 39.94 39.94 39.67 0 0 0
08/03/2017
40.21
 850 40.57 40.57 40.21 0 0 0
07/03/2017
40.12
 12,604 42.20 42.20 39.67 0 1,800 -0.1
06/03/2017
39.94
 5,870 40.57 40.66 39.94 0 2,600 -0.1
03/03/2017
40.84
 2,258 40.84 41.29 40.84 0 0 0
02/03/2017
41.38
 804 41.20 41.38 41.20 0 100 -0.0
01/03/2017
40.75
 3,988 41.20 41.47 40.75 0 100 -0.0
28/02/2017
40.84
 7,634 40.84 41.47 40.84 0 500 -0.0
27/02/2017
41.38
 3,953 40.75 41.47 40.75 100 0 0.0
24/02/2017
41.02
 5,800 40.75 41.11 40.75 0 1,100 -0.1
23/02/2017
41.02
 4,500 40.84 41.11 40.57 300 0 0.0
22/02/2017
41.56
 1,300 41.29 41.56 41.11 0 0 0
21/02/2017
41.47
 900 40.39 41.47 40.39 0 0 0
20/02/2017
41.02
 700 41.47 41.47 41.02 0 0 0
17/02/2017
41.47
 10,500 40.39 42.83 39.67 0 0 0
16/02/2017
40.66
 1,900 40.93 40.93 40.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |