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)
20/09/2022
25.36
 400 25.36 25.36 25.36 0 0 0
19/09/2022
25.36
 0 25.36 25.36 25.36 0 0 0
16/09/2022
25.36
 0 25.36 25.36 25.36 0 0 0
15/09/2022
25.27
 200 25.46 25.46 25.27 0 0 0
14/09/2022
25.46
 603 21.86 25.46 21.86 0 0 0
13/09/2022
25.55
 0 25.55 25.55 25.55 0 0 0
12/09/2022
25.55
 0 25.55 25.55 25.55 0 0 0
09/09/2022
25.55
 0 25.55 25.55 25.55 0 0 0
08/09/2022
25.55
 0 25.55 25.55 25.55 0 0 0
07/09/2022
25.55
 100 25.55 25.55 25.55 0 0 0
06/09/2022
26.12
 0 26.12 26.12 26.12 0 0 0
05/09/2022
26.12
 0 26.12 26.12 26.12 0 0 0
31/08/2022
26.12
 1,700 26.12 26.12 26.12 0 0 0
30/08/2022
26.21
 0 26.21 26.21 26.21 0 0 0
29/08/2022
26.21
 0 26.21 26.21 26.21 0 0 0
26/08/2022
26.21
 200 26.21 26.21 26.21 0 0 0
25/08/2022
26.40
 600 26.03 26.40 26.03 0 0 0
24/08/2022
26.03
 1,105 25.55 26.03 24.70 0 100 -0.0
23/08/2022
25.55
 100 25.55 25.55 25.55 0 0 0
22/08/2022
25.55
 1,600 25.55 25.55 25.55 0 0 0
19/08/2022
25.55
 3,000 25.55 25.55 25.55 0 0 0
18/08/2022
24.13
 900 24.13 24.23 24.13 0 0 0
17/08/2022
24.13
 300 24.13 24.13 24.13 0 0 0
16/08/2022
23.66
 0 23.66 23.66 23.66 0 0 0
15/08/2022
24.61
 2,300 21.29 24.61 21.29 200 0 0.0
12/08/2022
24.13
 0 24.13 24.13 24.13 0 0 0
11/08/2022
24.13
 400 24.13 24.13 24.13 0 0 0
10/08/2022
24.13
 200 24.13 24.13 24.13 0 0 0
09/08/2022
24.13
 302 24.13 24.13 24.13 0 0 0
08/08/2022
23.66
 400 23.66 23.66 23.66 0 0 0
05/08/2022
21.96
 0 21.96 21.96 21.96 0 0 0
04/08/2022
21.96
 100 21.96 21.96 21.96 0 0 0
03/08/2022
23.85
 0 23.85 23.85 23.85 0 0 0
02/08/2022
23.85
 0 23.85 23.85 23.85 0 0 0
01/08/2022
23.66
 500 24.13 24.13 23.66 0 0 0
29/07/2022
23.66
 100 23.66 23.66 23.66 0 0 0
28/07/2022
23.56
 0 23.56 23.56 23.56 0 0 0
27/07/2022
23.56
 0 23.56 23.56 23.56 0 0 0
26/07/2022
23.56
 0 23.56 23.56 23.56 0 0 0
25/07/2022
23.56
 200 23.56 23.56 23.56 0 0 0
22/07/2022
21.77
 100 21.77 21.77 21.77 0 0 0
21/07/2022
24.32
 5 24.32 24.32 24.32 0 0 0
20/07/2022
24.32
 900 24.32 24.32 24.32 0 0 0
19/07/2022
24.32
 0 24.32 24.32 24.32 0 0 0
18/07/2022
24.32
 0 24.32 24.32 24.32 0 0 0
15/07/2022
24.32
 0 24.32 24.32 24.32 0 0 0
14/07/2022
24.32
 5 24.32 24.32 24.32 0 0 0
13/07/2022
24.32
 0 23.66 24.32 23.66 0 0 0
12/07/2022
23.66
 300 24.61 24.80 23.66 0 0 0
11/07/2022
24.89
 100 24.89 24.89 24.89 0 0 0
08/07/2022
21.77
 0 21.77 21.77 21.77 0 0 0
07/07/2022
21.77
 0 21.77 21.77 21.77 0 0 0
06/07/2022
21.77
 100 21.77 21.77 21.77 0 0 0
05/07/2022
21.29
 300 21.39 21.39 21.29 0 0 0
04/07/2022
21.29
 18,402 21.77 21.77 21.29 0 0 0
01/07/2022
26.12
 800 21.29 26.12 21.29 0 0 0
30/06/2022
23.94
 0 23.94 23.94 23.94 0 0 0
29/06/2022
23.94
 0 23.94 23.94 23.94 0 0 0
28/06/2022
23.66
 300 23.94 24.13 23.66 0 0 0
27/06/2022
23.66
 3,000 23.66 23.66 23.66 0 3,000 -0.1
24/06/2022
23.75
 0 23.75 23.75 23.75 0 0 0
23/06/2022
23.75
 0 23.75 23.75 23.75 0 0 0
22/06/2022
23.75
 0 23.75 23.75 23.75 0 0 0
21/06/2022
23.66
 700 23.66 24.13 23.66 0 0 0
20/06/2022
25.36
 200 22.24 25.36 22.24 0 0 0
17/06/2022
24.70
 0 24.70 24.70 24.70 0 0 0
16/06/2022
24.89
 700 24.61 24.89 24.61 0 0 0
15/06/2022
26.50
 200 22.71 26.50 22.71 0 0 0
14/06/2022
24.13
 200 24.13 24.13 24.13 0 0 0
13/06/2022
25.46
 0 25.46 25.46 25.46 0 0 0
10/06/2022
25.55
 2,800 25.17 25.55 25.17 0 0 0
09/06/2022
23.66
 100 23.66 23.66 23.66 0 0 0
08/06/2022
25.46
 2,000 24.61 25.46 24.13 0 0 0
07/06/2022
24.13
 2,600 24.61 24.61 22.33 0 0 0
06/06/2022
25.55
 4,800 24.61 25.55 24.61 100 0 0.0
03/06/2022
25.46
 2,400 25.17 25.46 25.08 0 0 0
02/06/2022
25.17
 7,300 26.50 26.50 25.17 0 0 0
01/06/2022
29.34
 225 28.39 29.34 28.39 0 0 0
31/05/2022
25.55
 3,200 25.65 26.03 25.55 0 0 0
30/05/2022
27.35
 3,102 25.08 27.44 25.08 300 0 0.0
27/05/2022
24.80
 400 24.89 24.89 24.80 0 0 0
26/05/2022
28.20
 100 28.20 28.20 28.20 0 0 0
25/05/2022
27.35
 1,600 27.44 27.44 27.35 0 0 0
24/05/2022
31.23
 0 31.23 31.23 31.23 0 0 0
23/05/2022
31.23
 100 31.23 31.23 31.23 0 0 0
20/05/2022
28.20
 500 27.82 28.20 27.82 0 0 0
19/05/2022
28.01
 100 28.01 28.01 28.01 0 0 0
18/05/2022
26.50
 2,900 26.40 26.50 26.40 0 0 0
17/05/2022
24.61
 1,300 23.66 26.88 23.66 0 0 0
16/05/2022
27.35
 600 24.13 27.35 23.85 0 0 0
13/05/2022
23.66
 1,100 27.82 27.82 23.66 0 0 0
12/05/2022
24.42
 3,100 31.14 31.14 24.42 0 3,000 -0.1
11/05/2022
28.68
 100 28.68 28.68 28.68 0 0 0
10/05/2022
27.16
 1,330 23.66 27.16 23.66 0 0 0
09/05/2022
23.66
 3,000 24.61 24.61 23.28 1,200 0 0.0
06/05/2022
26.97
 1,000 27.44 27.44 26.97 0 0 0
05/05/2022
28.49
 400 28.86 28.86 28.39 0 0 0
04/05/2022
28.86
 0 28.86 28.86 28.86 0 0 0
29/04/2022
29.34
 200 28.39 29.34 28.39 0 0 0
28/04/2022
28.30
 100 28.30 28.30 28.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |