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
(2024-08-21) 		-0.50 -2.50% 44,400 0 0
19
20.40
19.50
2 tháng
(2024-07-22) 		-0.69 -3.44% 159,400 0 0
18.16
20.40
19.50
3 tháng
(2024-06-24) 		-4.48 -18.68% 326,800 0 0
18.16
24.27
19.50
6 tháng
(2024-03-25) 		0.18 0.93% 495,345 -7,800 -0.2
18.16
27.09
19.50
12 tháng
(2023-09-26) 		0.57 3% 671,609 -124,400 -2.6
18.16
27.09
19.50
24 tháng
(2022-10-03) 		-5.48 -21.95% 1,097,791 -127,200 -2.6
18.16
29.24
19.50
36 tháng
(2021-10-06) 		-8.89 -31.32% 1,927,366 -129,300 -2.6
18.16
37.86
19.50
60 tháng
(2019-10-17) 		-10.94 -35.95% 4,625,727 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)
15/02/2023
23.38
 200 23.38 23.38 23.38 0 0 0
14/02/2023
23.38
 100 23.38 23.38 23.38 0 0 0
13/02/2023
23.66
 0 23.66 23.66 23.66 0 0 0
10/02/2023
23.66
 101 23.66 23.66 23.66 0 0 0
09/02/2023
23.56
 2,100 22.71 23.56 20.73 0 0 0
08/02/2023
22.24
 1,000 22.33 22.33 22.24 0 0 0
07/02/2023
21.86
 500 23.19 23.19 21.86 0 0 0
06/02/2023
23.19
 110 23.19 23.19 23.19 0 0 0
03/02/2023
23.66
 0 23.66 23.66 23.66 0 0 0
02/02/2023
23.66
 0 23.66 23.66 23.66 0 0 0
01/02/2023
23.66
 100 23.66 23.66 23.66 0 0 0
31/01/2023
20.82
 1,500 20.82 20.82 20.82 0 0 0
30/01/2023
24.32
 0 24.32 24.32 24.32 0 0 0
27/01/2023
24.32
 0 24.32 24.32 24.32 0 0 0
19/01/2023
24.51
 4 24.32 24.32 24.32 0 0 0
18/01/2023
24.51
 2,800 22.71 24.61 22.71 1,000 0 0.0
17/01/2023
23.66
 0 23.66 23.66 23.66 0 0 0
16/01/2023
24.51
 1,000 23.56 24.51 23.56 1,000 0 0.0
13/01/2023
21.39
 100 21.39 21.39 21.39 0 0 0
12/01/2023
21.39
 1,400 21.39 21.39 21.39 0 0 0
11/01/2023
21.39
 100 21.39 21.39 21.39 0 0 0
10/01/2023
22.71
 0 22.71 22.71 22.71 0 0 0
09/01/2023
22.71
 200 22.71 22.71 22.71 0 0 0
06/01/2023
22.33
 0 22.33 22.33 22.33 0 0 0
05/01/2023
22.33
 700 22.33 22.33 22.33 0 0 0
04/01/2023
22.81
 700 21.96 22.81 21.86 100 0 0.0
03/01/2023
24.51
 1,000 22.24 24.51 22.24 1,000 0 0.0
30/12/2022
21.77
 0 21.77 21.77 21.77 0 0 0
29/12/2022
21.77
 100 21.77 21.77 21.77 0 0 0
28/12/2022
20.44
 800 20.91 20.91 20.44 0 800 -0.0
27/12/2022
20.82
 0 20.82 20.82 20.82 0 0 0
26/12/2022
20.82
 0 20.82 20.82 20.82 0 0 0
23/12/2022
20.82
 900 20.82 20.82 20.82 0 0 0
22/12/2022
23.09
 0 23.09 23.09 23.09 0 0 0
21/12/2022
23.09
 0 23.09 23.09 23.09 0 0 0
20/12/2022
23.09
 0 23.09 23.09 23.09 0 0 0
19/12/2022
22.71
 2,000 25.93 25.93 22.71 200 0 0.0
16/12/2022
26.50
 11 22.90 22.90 22.90 0 0 0
15/12/2022
26.50
 1,500 22.81 26.50 22.24 300 0 0.0
14/12/2022
23.66
 2,400 26.50 26.50 23.66 700 0 0.0
13/12/2022
27.44
 1,400 27.35 27.44 27.35 0 0 0
12/12/2022
29.24
 2,000 28.20 29.24 28.20 2,000 0 0.1
09/12/2022
23.66
 1,500 28.86 29.34 23.66 500 0 0.0
08/12/2022
26.88
 2,502 26.50 28.39 26.50 2,500 500 0.1
07/12/2022
26.50
 0 26.50 26.50 26.50 0 0 0
06/12/2022
24.61
 4,910 31.23 31.23 23.66 800 1,000 -0.0
05/12/2022
26.31
 700 28.39 28.39 26.31 500 0 0.0
02/12/2022
25.55
 308 25.55 25.55 25.55 300 0 0.0
01/12/2022
24.61
 600 24.61 24.61 24.61 0 0 0
30/11/2022
24.80
 100 24.80 24.80 24.80 0 0 0
29/11/2022
24.61
 0 24.61 24.61 24.61 0 0 0
28/11/2022
24.61
 0 24.61 24.61 24.61 0 0 0
25/11/2022
24.61
 0 24.61 24.61 24.61 0 0 0
24/11/2022
24.61
 0 24.61 24.61 24.61 0 0 0
23/11/2022
24.61
 100 24.61 24.61 24.61 0 0 0
22/11/2022
24.61
 0 24.61 24.61 24.61 0 0 0
21/11/2022
24.61
 100 24.61 24.61 24.61 0 0 0
18/11/2022
23.56
 0 23.56 23.56 23.56 0 0 0
17/11/2022
23.56
 100 23.56 23.56 23.56 0 0 0
16/11/2022
21.96
 0 21.96 21.96 21.96 0 0 0
15/11/2022
20.82
 500 22.71 22.71 20.82 0 0 0
14/11/2022
23.28
 300 23.66 23.66 22.71 0 0 0
11/11/2022
24.04
 3,408 24.51 24.51 24.04 0 0 0
10/11/2022
23.19
 110 23.19 23.19 23.19 0 0 0
09/11/2022
21.77
 0 21.77 21.77 21.77 0 0 0
08/11/2022
21.77
 200 21.77 21.77 21.77 0 0 0
07/11/2022
22.43
 0 22.43 22.43 22.43 0 0 0
04/11/2022
22.24
 800 22.62 22.62 21.77 100 0 0.0
03/11/2022
22.71
 0 22.71 22.71 22.71 0 0 0
02/11/2022
22.71
 0 22.71 22.71 22.71 0 0 0
01/11/2022
25.08
 1,700 24.61 25.08 20.91 0 100 -0.0
31/10/2022
24.51
 200 24.51 24.51 24.51 0 200 -0.0
28/10/2022
23.94
 0 23.94 23.94 23.94 0 0 0
27/10/2022
23.66
 200 24.13 24.13 23.66 0 0 0
26/10/2022
23.66
 0 23.66 23.66 23.66 0 0 0
25/10/2022
23.66
 600 23.66 23.66 23.66 0 200 -0.0
24/10/2022
23.66
 100 23.66 23.66 23.66 0 0 0
21/10/2022
23.85
 100 23.85 23.85 23.85 0 0 0
20/10/2022
23.85
 0 23.85 23.85 23.85 0 0 0
19/10/2022
23.75
 800 24.61 24.61 23.66 0 0 0
18/10/2022
23.66
 0 23.66 23.66 23.66 0 0 0
17/10/2022
23.66
 0 23.66 23.66 23.66 0 0 0
14/10/2022
23.66
 0 23.66 23.66 23.66 0 0 0
13/10/2022
23.66
 300 23.66 23.66 23.66 0 0 0
12/10/2022
23.66
 1,500 24.23 24.61 23.66 0 0 0
11/10/2022
24.13
 0 24.13 24.13 24.13 0 0 0
10/10/2022
24.13
 0 24.13 24.13 24.13 0 0 0
07/10/2022
24.13
 200 24.13 24.13 24.13 0 0 0
06/10/2022
24.13
 0 24.13 24.13 24.13 0 0 0
05/10/2022
25.36
 300 21.77 25.36 21.77 0 0 0
04/10/2022
24.98
 18 24.98 24.98 24.98 0 0 0
03/10/2022
24.98
 0 24.98 24.98 24.98 0 0 0
30/09/2022
24.98
 600 24.98 24.98 24.98 0 0 0
29/09/2022
24.42
 0 24.42 24.42 24.42 0 0 0
28/09/2022
23.66
 4,300 24.61 24.61 23.66 0 0 0
27/09/2022
25.27
 300 25.27 25.27 25.27 0 0 0
26/09/2022
25.27
 0 25.27 25.27 25.27 0 0 0
23/09/2022
25.27
 0 25.27 25.27 25.27 0 0 0
22/09/2022
25.27
 400 25.27 25.27 25.27 0 0 0
21/09/2022
25.27
 1,300 25.27 25.27 25.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |