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)
27/04/2022
27.44
 1,900 28.39 28.39 27.44 0 0 0
26/04/2022
28.39
 226 28.39 28.39 28.39 0 0 0
25/04/2022
28.49
 600 28.49 28.49 28.49 0 300 -0.0
22/04/2022
28.39
 1,500 32.08 32.08 28.39 0 300 -0.0
21/04/2022
28.01
 1,500 29.34 29.34 28.01 0 0 0
20/04/2022
29.24
 3,200 29.24 29.43 29.24 0 0 0
19/04/2022
29.24
 1,400 29.53 29.53 29.15 0 0 0
18/04/2022
29.34
 1,700 29.34 29.34 29.34 0 0 0
15/04/2022
28.49
 300 30.47 30.47 26.59 0 0 0
14/04/2022
30.47
 100 30.47 30.47 30.47 0 0 0
13/04/2022
29.81
 1,200 30.38 30.76 29.81 0 0 0
12/04/2022
30.47
 0 30.47 30.47 30.47 0 0 0
08/04/2022
30.76
 1,300 30.28 30.76 30.28 0 0 0
07/04/2022
29.81
 2,000 29.81 30.09 29.81 0 0 0
06/04/2022
30.28
 2,400 30.00 30.28 30.28 0 0 0
05/04/2022
30.28
 400 30.28 30.28 30.28 0 0 0
04/04/2022
30.28
 2,700 29.81 30.28 29.34 0 0 0
01/04/2022
29.81
 1,300 29.81 29.81 29.81 1,000 0 0.0
31/03/2022
30.00
 1,700 30.76 30.76 29.81 0 0 0
30/03/2022
30.66
 4,400 30.09 30.76 30.09 0 0 0
29/03/2022
30.28
 1,100 30.28 30.28 29.81 0 0 0
28/03/2022
30.28
 2,200 30.00 30.76 30.00 0 0 0
25/03/2022
30.28
 2,400 29.34 31.14 29.34 0 0 0
24/03/2022
30.28
 4,200 30.28 30.76 29.91 0 0 0
23/03/2022
30.19
 3,300 32.18 32.18 30.09 200 0 0.0
22/03/2022
30.09
 1,300 31.51 32.18 30.09 300 0 0.0
21/03/2022
32.08
 5,800 29.43 32.93 29.43 0 0 0
18/03/2022
32.18
 4,300 31.80 32.18 31.80 0 0 0
17/03/2022
31.80
 100 31.80 31.80 31.80 0 0 0
16/03/2022
29.91
 2,700 30.47 30.47 29.81 0 0 0
15/03/2022
32.08
 1,300 30.28 32.08 30.28 0 0 0
14/03/2022
32.65
 1,900 31.23 32.65 31.23 1,300 1,300 0
11/03/2022
32.93
 0 32.93 32.93 32.93 0 0 0
10/03/2022
32.84
 300 33.03 33.03 32.84 0 0 0
09/03/2022
32.46
 2,400 33.12 33.12 32.46 100 0 0.0
08/03/2022
31.42
 400 31.42 31.42 31.42 0 0 0
07/03/2022
31.51
 1,100 30.28 31.51 30.28 0 0 0
04/03/2022
31.80
 800 31.80 31.80 30.76 0 0 0
03/03/2022
31.99
 400 31.70 31.99 31.70 0 0 0
02/03/2022
32.08
 600 31.04 32.08 31.04 0 0 0
01/03/2022
32.27
 800 31.70 32.27 30.28 0 0 0
28/02/2022
32.18
 1,200 28.49 32.18 28.49 0 0 0
25/02/2022
31.33
 3,500 30.28 31.61 30.28 1,500 0 0.0
24/02/2022
31.23
 5,700 31.70 31.70 31.23 2,500 0 0.1
23/02/2022
31.80
 9,300 31.80 31.99 31.70 4,500 0 0.2
22/02/2022
31.51
 700 31.61 33.03 31.51 300 0 0.0
21/02/2022
31.70
 1,000 31.51 31.70 31.51 0 0 0
18/02/2022
31.33
 2,500 31.33 31.33 31.33 2,300 0 0.1
17/02/2022
33.03
 5,400 33.03 33.03 31.23 1,100 4,000 -0.1
16/02/2022
33.03
 0 33.03 33.03 33.03 0 0 0
15/02/2022
33.03
 0 33.03 33.03 33.03 0 0 0
14/02/2022
33.03
 0 33.03 33.03 33.03 0 0 0
11/02/2022
33.03
 800 33.12 33.12 33.03 0 0 0
10/02/2022
33.22
 400 33.22 33.22 33.22 0 0 0
09/02/2022
33.22
 0 33.22 33.22 33.22 0 0 0
08/02/2022
33.22
 3,100 33.22 33.22 33.22 2,200 0 0.1
07/02/2022
33.22
 500 33.03 33.22 33.03 0 0 0
28/01/2022
33.12
 14,900 31.23 33.12 31.23 0 0 0
27/01/2022
32.93
 100 32.93 32.93 32.93 0 0 0
26/01/2022
31.61
 700 31.61 31.61 31.61 0 0 0
25/01/2022
32.18
 700 30.85 32.18 30.85 100 0 0.0
24/01/2022
30.28
 1,600 31.89 31.89 30.28 1,000 0 0.0
21/01/2022
31.89
 1,300 31.99 31.99 31.89 1,000 0 0.0
20/01/2022
31.89
 3,400 31.89 31.89 31.89 700 0 0.0
19/01/2022
32.18
 1,308 28.39 36.44 28.39 500 0 0.0
18/01/2022
31.23
 1,011 32.27 32.27 31.23 0 0 0
17/01/2022
32.18
 3,200 32.27 32.65 32.18 0 0 0
14/01/2022
32.27
 3,300 31.70 33.50 30.76 300 0 0.0
13/01/2022
31.70
 4,400 32.37 32.65 31.70 0 0 0
12/01/2022
32.37
 1,709 33.12 33.88 32.18 0 0 0
11/01/2022
33.69
 3,420 33.12 33.97 32.27 200 0 0.0
10/01/2022
32.84
 5,200 34.45 34.54 32.84 100 0 0.0
07/01/2022
34.07
 1,200 35.39 35.39 34.07 0 0 0
06/01/2022
33.31
 4,200 33.97 34.54 33.31 0 0 0
05/01/2022
33.12
 1,600 34.73 34.73 33.12 0 0 0
04/01/2022
34.83
 5,200 35.68 35.68 31.99 0 0 0
31/12/2021
35.68
 8,500 33.88 35.68 33.79 100 0 0.0
30/12/2021
34.07
 4,200 33.31 34.16 33.31 100 0 0.0
29/12/2021
35.21
 900 35.68 35.68 34.07 0 0 0
28/12/2021
34.16
 29,600 37.57 37.57 34.07 100 0 0.0
27/12/2021
36.34
 563 35.02 37.76 35.02 200 0 0.0
24/12/2021
35.02
 13,400 37.86 37.86 34.83 500 0 0.0
23/12/2021
36.81
 8,000 36.91 36.91 34.07 200 0 0.0
22/12/2021
36.72
 12,000 36.91 36.91 35.02 0 0 0
21/12/2021
36.25
 27,050 37.29 37.29 34.54 200 0 0.0
20/12/2021
36.91
 3,500 39.27 39.27 36.91 500 200 0.0
17/12/2021
37.86
 11,800 37.95 39.75 37.38 0 0 0
16/12/2021
37.86
 9,601 37.86 37.86 37.38 0 500 -0.0
15/12/2021
37.86
 9,002 35.96 38.14 35.96 0 0 0
14/12/2021
37.86
 11,300 37.29 37.86 36.72 200 900 -0.0
13/12/2021
36.91
 21,113 38.71 38.71 35.68 0 1,500 -0.1
10/12/2021
35.49
 9,400 33.97 35.96 33.88 0 0 0
09/12/2021
34.26
 11,563 33.12 34.26 32.84 900 0 0.0
08/12/2021
33.60
 6,815 34.26 34.64 33.60 0 0 0
07/12/2021
35.02
 1,900 36.91 36.91 30.38 0 0 0
06/12/2021
33.03
 44,824 30.95 36.91 30.95 500 0 0.0
03/12/2021
34.73
 112,162 42.02 42.97 31.89 0 500 -0.0
02/12/2021
37.76
 13,626 35.96 37.76 35.96 0 1,000 -0.0
01/12/2021
33.88
 20,775 30.28 33.88 30.28 0 500 -0.0
30/11/2021
29.62
 4,202 29.62 29.62 29.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |