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)
08/07/2021
24.61
 7,304 24.80 24.80 24.61 100 0 0.0
07/07/2021
24.80
 6,200 24.61 24.80 24.61 0 200 -0.0
06/07/2021
24.61
 4,800 24.89 24.89 24.61 0 0 0
05/07/2021
24.98
 1,600 24.70 24.98 24.70 0 0 0
02/07/2021
25.08
 12,800 24.70 25.08 24.70 0 0 0
01/07/2021
24.61
 2,900 25.08 25.08 24.61 0 0 0
30/06/2021
24.61
 7,500 24.89 24.89 24.61 0 0 0
29/06/2021
24.70
 3,504 24.70 24.80 24.70 2,000 0 0.1
28/06/2021
24.61
 700 24.61 24.61 24.61 0 0 0
25/06/2021
24.61
 6,600 25.27 25.27 24.61 300 0 0.0
24/06/2021
25.08
 14,204 24.61 26.50 24.61 12,000 800 0.3
23/06/2021
24.23
 2,300 24.51 24.51 24.13 0 0 0
22/06/2021
24.61
 726 24.61 24.61 24.61 0 0 0
21/06/2021
24.61
 800 24.61 24.61 24.61 0 0 0
18/06/2021
24.61
 3,216 24.61 24.61 24.61 0 0 0
17/06/2021
24.61
 1,328 24.61 24.61 24.61 0 0 0
16/06/2021
24.61
 500 24.70 24.70 24.61 0 0 0
15/06/2021
24.61
 3,413 24.70 24.89 24.61 0 0 0
14/06/2021
24.42
 500 24.42 24.42 24.42 0 0 0
11/06/2021
24.42
 1,400 24.13 24.51 24.13 100 0 0.0
10/06/2021
24.61
 1,700 24.80 24.80 23.94 0 0 0
09/06/2021
24.32
 400 24.61 24.61 24.32 0 0 0
08/06/2021
24.13
 900 24.13 24.61 24.13 0 0 0
07/06/2021
23.66
 7,201 24.51 24.51 23.47 100 0 0.0
04/06/2021
24.51
 400 24.42 24.51 24.42 0 0 0
03/06/2021
24.23
 6,319 24.32 25.08 24.13 1,000 0 0.0
02/06/2021
24.13
 1 24.13 24.13 24.13 0 0 0
01/06/2021
25.55
 3,600 23.66 25.55 23.66 0 0 0
31/05/2021
24.42
 3,705 24.13 24.51 23.66 0 0 0
28/05/2021
24.13
 2,800 24.61 25.55 24.13 2,000 0 0.1
27/05/2021
24.13
 1,200 24.61 24.61 24.13 0 0 0
26/05/2021
24.13
 1,500 24.70 24.70 24.13 0 0 0
25/05/2021
24.70
 900 24.70 24.80 24.70 0 0 0
24/05/2021
24.89
 1,800 24.70 24.98 24.70 400 0 0.0
21/05/2021
24.80
 3,300 24.89 24.89 24.80 0 0 0
20/05/2021
24.80
 600 24.80 25.08 24.80 100 0 0.0
19/05/2021
25.17
 200 25.08 25.17 25.08 0 0 0
18/05/2021
26.50
 0 26.50 26.50 26.50 0 0 0
17/05/2021
26.50
 500 26.50 26.50 26.50 0 0 0
14/05/2021
26.50
 10 26.50 26.50 26.50 0 0 0
13/05/2021
26.50
 200 26.50 26.50 26.50 0 100 -0.0
12/05/2021
26.50
 2,400 24.89 26.50 24.89 100 0 0.0
11/05/2021
26.50
 2,800 25.36 26.50 24.61 100 0 0.0
10/05/2021
25.36
 0 25.36 25.36 25.36 0 0 0
07/05/2021
25.36
 1,300 25.36 25.36 25.36 700 0 0.0
06/05/2021
25.84
 3,400 25.17 25.84 25.17 0 0 0
05/05/2021
25.17
 300 25.17 25.17 25.17 200 0 0.0
04/05/2021
25.08
 2,200 25.55 25.55 25.08 1,000 0 0.0
29/04/2021
26.88
 300 25.74 26.88 25.74 0 0 0
28/04/2021
25.93
 1,500 26.03 26.03 25.74 0 0 0
27/04/2021
25.93
 0 25.93 25.93 25.93 0 0 0
26/04/2021
25.74
 400 26.50 26.50 25.74 0 0 0
23/04/2021
26.97
 0 26.97 26.97 26.97 0 0 0
22/04/2021
26.50
 2,300 27.35 27.44 26.50 500 0 0.0
20/04/2021
26.69
 0 26.69 26.69 26.69 0 0 0
19/04/2021
26.69
 0 26.69 26.69 26.69 0 0 0
16/04/2021
26.69
 730 26.88 26.88 26.69 0 500 -0.0
15/04/2021
26.97
 3,600 26.97 26.97 26.50 1,100 0 0
14/04/2021
26.97
 0 26.97 26.97 26.97 0 0 0
13/04/2021
26.88
 3,100 26.97 26.97 26.78 0 0 0
12/04/2021
27.44
 6,900 27.35 27.82 26.59 900 0 0.0
09/04/2021
26.97
 1,300 26.97 27.44 26.97 0 0 0
08/04/2021
26.97
 3,203 28.20 28.20 26.97 0 200 -0.0
07/04/2021
27.92
 4,500 28.20 28.39 27.92 0 0 0
06/04/2021
27.92
 1,600 28.20 28.20 27.92 0 500 -0.0
05/04/2021
27.92
 12,000 26.69 28.30 26.50 0 1,500 -0.0
02/04/2021
26.97
 900 26.97 26.97 26.97 0 0 0
01/04/2021
26.97
 1,500 26.40 26.97 26.40 100 0 0.0
31/03/2021
26.40
 200 26.40 26.40 26.40 0 0 0
30/03/2021
26.40
 0 26.40 26.40 26.40 0 0 0
29/03/2021
26.31
 2,200 26.59 26.59 26.31 100 0 0.0
26/03/2021
27.63
 0 27.63 27.63 27.63 0 0 0
25/03/2021
27.63
 108 27.63 27.63 27.63 0 0 0
24/03/2021
27.44
 0 27.44 27.44 27.44 0 0 0
23/03/2021
27.44
 2,400 27.54 27.54 27.16 0 0 0
22/03/2021
27.54
 800 27.54 27.54 27.54 0 0 0
19/03/2021
27.44
 1,400 27.44 27.44 27.44 0 0 0
18/03/2021
27.07
 2,630 27.44 27.44 27.07 0 0 0
17/03/2021
27.44
 300 27.44 27.44 27.44 0 0 0
16/03/2021
27.44
 2,313 27.44 27.44 27.35 0 0 0
15/03/2021
27.92
 3,100 26.97 27.92 26.97 0 0 0
12/03/2021
26.97
 2,400 27.07 27.44 26.97 300 0 0.0
11/03/2021
26.97
 400 26.97 26.97 26.97 0 0 0
10/03/2021
25.55
 7,300 28.86 28.86 25.55 1,000 0 0.0
09/03/2021
26.97
 800 26.97 27.44 26.97 100 0 0.0
08/03/2021
27.35
 200 27.44 27.44 27.35 0 0 0
05/03/2021
27.92
 5,400 31.14 31.14 27.92 0 900 -0.0
04/03/2021
28.39
 8,800 27.44 29.34 27.44 0 0 0
03/03/2021
27.26
 2,910 27.35 27.44 27.26 0 0 0
02/03/2021
27.44
 3,500 26.88 27.44 26.88 100 0 0.0
01/03/2021
26.97
 3,301 26.78 26.97 26.78 0 0 0
26/02/2021
26.88
 8,100 26.03 26.88 26.03 5,500 0 0.2
25/02/2021
26.03
 100 26.03 26.03 26.03 0 0 0
24/02/2021
26.50
 900 27.44 27.44 26.50 800 0 0.0
23/02/2021
26.50
 2,701 26.50 26.50 26.50 0 0 0
22/02/2021
26.50
 137 26.50 26.50 26.50 0 0 0
19/02/2021
26.50
 1,400 25.55 26.50 25.55 0 0 0
18/02/2021
26.97
 200 26.97 26.97 26.97 0 0 0
17/02/2021
26.59
 1,315 26.69 26.69 25.74 400 0 0.0
09/02/2021
26.69
 0 26.69 26.69 26.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |