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
(2024-08-20) 		-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)
29/11/2021
28.58
 3,100 28.49 28.86 28.49 1,000 0 0.0
26/11/2021
30.19
 100 30.19 30.19 30.19 0 0 0
25/11/2021
30.28
 2,211 29.91 30.28 29.91 0 0 0
24/11/2021
30.28
 5,119 30.19 30.28 30.19 0 0 0
23/11/2021
29.34
 6,500 29.34 29.53 29.34 0 0 0
22/11/2021
29.34
 800 29.62 30.28 29.34 0 0 0
19/11/2021
29.34
 2,700 30.19 30.28 29.34 0 0 0
18/11/2021
30.28
 9,300 30.00 30.28 30.00 0 0 0
17/11/2021
29.43
 8,124 30.19 30.19 29.43 0 0 0
16/11/2021
29.34
 11,300 29.53 29.53 29.15 0 10,400 -0.3
15/11/2021
29.53
 2,400 29.34 29.81 29.34 0 0 0
12/11/2021
29.34
 5,100 28.49 29.34 28.49 0 0 0
11/11/2021
29.91
 3,100 29.91 30.66 29.91 0 0 0
10/11/2021
30.09
 3,510 30.28 30.38 30.09 0 0 0
09/11/2021
30.28
 7,300 30.47 30.76 29.91 0 0 0
08/11/2021
29.81
 807 30.76 30.76 29.81 0 0 0
05/11/2021
29.43
 2,200 29.34 30.76 29.34 0 0 0
04/11/2021
29.34
 1,900 29.91 29.91 28.49 0 600 -0.0
03/11/2021
30.28
 2,500 30.28 30.28 29.24 0 0 0
02/11/2021
30.19
 8,003 30.38 30.38 30.19 0 0 0
01/11/2021
30.76
 6,410 29.53 31.23 29.53 0 1,000 -0.0
29/10/2021
29.53
 4,705 29.53 30.28 29.43 0 500 -0.0
28/10/2021
28.86
 14,500 28.01 29.53 28.01 0 0 0
27/10/2021
29.53
 110 29.53 29.53 29.53 0 0 0
26/10/2021
29.81
 1,000 28.86 29.81 28.86 0 0 0
25/10/2021
30.00
 300 30.28 30.28 30.00 0 0 0
22/10/2021
28.96
 300 28.96 28.96 28.96 0 0 0
21/10/2021
29.05
 6,620 29.05 29.05 28.96 0 0 0
20/10/2021
28.86
 9,700 29.24 29.24 28.86 0 0 0
19/10/2021
29.15
 13,700 28.86 29.34 28.86 0 0 0
18/10/2021
29.34
 7,900 28.86 29.34 28.68 0 0 0
15/10/2021
28.86
 9,000 29.15 29.15 28.39 0 0 0
14/10/2021
27.92
 206 27.92 27.92 27.92 0 0 0
13/10/2021
27.92
 1,701 28.01 28.01 27.92 0 0 0
12/10/2021
27.92
 10,400 28.68 28.68 27.92 0 0 0
11/10/2021
28.68
 400 28.86 28.86 28.68 0 0 0
08/10/2021
28.39
 3,500 29.34 29.34 28.39 0 0 0
07/10/2021
28.39
 500 28.39 28.39 28.39 0 0 0
06/10/2021
28.39
 2,000 28.86 28.86 28.39 0 0 0
05/10/2021
28.86
 1,600 28.86 28.86 28.86 0 0 0
04/10/2021
28.96
 1,230 28.86 28.96 28.86 0 0 0
01/10/2021
28.86
 2,420 28.39 28.86 28.39 0 0 0
30/09/2021
28.86
 1,400 28.96 29.81 28.86 0 0 0
29/09/2021
28.39
 4,710 28.86 29.34 28.39 0 0 0
28/09/2021
31.23
 4,500 28.39 31.23 27.07 1,800 100 0.1
27/09/2021
28.20
 4,200 30.00 30.00 28.20 0 0 0
24/09/2021
29.81
 1,800 31.14 31.14 29.72 0 0 0
23/09/2021
29.72
 12,700 30.76 30.76 29.53 0 0 0
22/09/2021
31.14
 700 31.14 31.23 30.76 0 0 0
21/09/2021
29.62
 3,300 29.62 29.62 29.34 0 0 0
20/09/2021
29.62
 4,827 29.91 29.91 29.24 2,500 0 0.1
17/09/2021
30.28
 35,705 30.95 31.23 29.34 28,200 0 0.9
16/09/2021
30.57
 15,333 31.33 31.80 30.57 11,300 0 0.4
15/09/2021
31.23
 8,515 31.23 32.18 30.76 0 0 0
14/09/2021
31.33
 5,522 31.14 31.33 31.14 300 0 0.0
13/09/2021
31.23
 26,030 30.66 33.12 30.28 18,000 0 0.6
10/09/2021
30.28
 6,337 30.76 31.14 30.00 0 0 0
09/09/2021
31.23
 57,246 28.68 31.23 28.39 45,800 0 1.5
08/09/2021
29.34
 11,120 29.53 29.53 28.39 0 0 0
07/09/2021
29.72
 12,600 30.38 31.23 29.72 0 300 -0.0
06/09/2021
30.28
 39,400 28.20 31.23 28.20 1,600 200 0.0
01/09/2021
28.11
 16,900 27.82 28.39 27.82 1,500 0 0.0
31/08/2021
27.82
 13,400 28.20 28.20 27.35 0 0 0
30/08/2021
27.26
 42,360 26.31 27.54 26.31 2,200 0 0.1
27/08/2021
26.31
 15,900 26.12 26.59 26.12 0 0 0
26/08/2021
26.21
 10,400 27.54 27.54 26.21 0 0 0
25/08/2021
26.40
 24,800 26.69 26.69 25.55 0 0 0
24/08/2021
26.03
 6,716 25.17 27.35 25.17 0 200 -0.0
23/08/2021
26.40
 14,901 26.97 27.35 26.40 800 0 0.0
20/08/2021
27.35
 23,400 26.12 27.44 26.03 0 0 0
19/08/2021
27.44
 22,866 25.08 28.20 25.08 0 300 -0.0
18/08/2021
25.27
 11,300 24.98 25.27 24.98 2,300 0 0.1
17/08/2021
24.98
 20,000 24.80 24.98 24.80 0 0 0
16/08/2021
24.70
 5,900 24.70 24.80 24.70 0 0 0
13/08/2021
24.80
 2,200 24.98 24.98 24.80 0 0 0
12/08/2021
25.08
 14,200 25.08 25.17 24.70 0 0 0
11/08/2021
25.27
 28,127 24.61 25.36 24.61 4,000 0 0.1
10/08/2021
25.08
 6,000 24.61 25.08 24.61 300 0 0.0
09/08/2021
25.08
 15,600 24.13 25.08 24.13 200 0 0.0
06/08/2021
24.13
 18,200 24.42 24.61 24.04 6,100 0 0.2
05/08/2021
24.98
 3,800 24.51 24.98 24.51 500 0 0.0
04/08/2021
24.61
 2,800 24.04 24.98 24.04 0 0 0
03/08/2021
23.66
 109,800 25.27 25.27 23.19 200 0 0.0
02/08/2021
25.65
 7,400 25.36 25.65 25.08 0 0 0
30/07/2021
25.36
 8,400 24.89 25.36 24.80 0 1,200 -0.0
29/07/2021
24.89
 4,500 24.61 24.98 24.61 0 0 0
28/07/2021
24.42
 14,000 24.51 24.61 24.13 0 0 0
27/07/2021
24.80
 0 24.80 24.80 24.80 0 0 0
26/07/2021
24.61
 1,800 24.89 24.89 24.61 0 0 0
23/07/2021
24.61
 11,500 24.80 25.55 24.61 0 500 -0.0
22/07/2021
24.61
 1,600 24.61 24.80 24.61 0 0 0
21/07/2021
24.61
 1,005 24.61 24.61 24.61 0 0 0
20/07/2021
24.70
 700 24.13 24.70 24.13 100 0 0.0
19/07/2021
24.13
 2,000 24.70 24.70 24.13 0 0 0
16/07/2021
24.70
 2,500 24.80 24.80 24.70 0 0 0
15/07/2021
24.80
 0 24.80 24.80 24.80 0 0 0
14/07/2021
24.80
 0 24.80 24.80 24.80 0 0 0
13/07/2021
24.80
 700 24.89 24.89 24.80 0 500 -0.0
12/07/2021
24.42
 3,700 24.89 24.89 24.42 0 0 0
09/07/2021
24.61
 10,700 24.70 24.98 24.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |