CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

19
-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
(2024-08-19) 		-1 -5% 40,900 0 0
19
20.40
19
2 tháng
(2024-07-18) 		-1.78 -8.55% 156,200 0 0
18.16
20.78
19
3 tháng
(2024-06-18) 		-1.39 -6.81% 434,800 -7,700 -0.2
18.16
27.09
19
6 tháng
(2024-03-20) 		-0.51 -2.64% 492,548 -7,800 -0.2
18.16
27.09
19
12 tháng
(2023-09-22) 		-1.39 -6.81% 676,209 -124,400 -2.6
18.16
27.09
19
24 tháng
(2022-09-27) 		-6.27 -24.81% 1,095,791 -127,200 -2.6
18.16
29.24
19
36 tháng
(2021-10-04) 		-9.96 -34.39% 1,922,996 -129,300 -2.6
18.16
37.86
19
60 tháng
(2019-10-14) 		-10.70 -36.03% 4,620,647 26,000 2.0
18.16
37.86
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
19
 2,300 19.10 19.20 19 0 0 0
13/09/2024
19.10
 2,500 19.10 19.10 19.10 0 0 0
12/09/2024
19.10
 900 19.10 19.10 19.10 0 0 0
11/09/2024
19
 1,300 19.10 19.10 19 0 0 0
10/09/2024
19.80
 5,200 19.30 19.90 19.30 0 0 0
09/09/2024
19.30
 300 19.30 19.30 19.30 0 0 0
06/09/2024
19.40
 3,200 19.20 19.40 19.20 0 0 0
05/09/2024
19.50
 100 19.50 19.50 19.50 0 0 0
04/09/2024
19.70
 100 19.70 19.70 19.70 0 0 0
30/08/2024
19.40
 7,500 20.20 20.20 19.10 0 0 0
29/08/2024
19.50
 800 19.80 19.90 19.50 0 0 0
28/08/2024
20.40
 100 20.40 20.40 20.40 0 0 0
27/08/2024
20.10
 4,900 20.40 20.40 19.10 0 0 0
26/08/2024
20
 1,700 20.40 20.60 19.50 0 0 0
23/08/2024
20.30
 1,600 20.30 20.80 20.30 0 0 0
22/08/2024: Cổ tức tiền mặt tỉ lệ: 6%
22/08/2024
20.30
 800 20.50 20.50 19.50 0 0 0
21/08/2024
20
 3,900 19.32 20.29 18.45 0 0 0
20/08/2024
19.61
 3,500 19.42 19.61 19.22 0 0 0
19/08/2024
20
 200 20.39 20.39 20 0 0 0
16/08/2024
19.13
 12,300 18.74 19.32 17.96 0 0 0
15/08/2024
18.54
 1,300 19.03 19.03 18.54 0 0 0
14/08/2024
19.13
 600 18.64 19.13 18.64 0 0 0
13/08/2024
18.74
 2,300 18.54 18.74 18.54 0 0 0
12/08/2024
19.32
 200 19.71 19.71 19.32 0 0 0
09/08/2024
18.45
 5,400 18.25 18.64 18.16 0 0 0
08/08/2024
18.74
 100 18.74 18.74 18.74 0 0 0
07/08/2024
18.25
 2,800 19.22 19.22 18.16 0 0 0
06/08/2024
18.16
 3,100 18.06 18.16 18.06 0 0 0
05/08/2024
18.64
 10,800 18.93 18.93 17.96 0 0 0
02/08/2024
18.93
 400 18.93 18.93 18.83 0 0 0
01/08/2024
18.93
 6,200 18.93 18.93 18.74 0 0 0
31/07/2024
19.42
 4,400 19.61 19.61 18.93 0 0 0
30/07/2024
19.42
 9,000 19.71 20.19 18.45 0 0 0
29/07/2024
19.81
 100 19.81 19.81 19.81 0 0 0
26/07/2024
19.32
 39,200 19.32 19.32 18.35 0 0 0
25/07/2024
19.42
 9,400 19.42 19.42 18.93 0 0 0
24/07/2024
19.90
 100 19.90 19.90 19.90 0 0 0
23/07/2024
19.90
 400 19.51 19.90 19.51 0 0 0
22/07/2024
20.19
 3,200 19.42 20.19 19.42 0 0 0
19/07/2024
20.49
 200 20.58 20.58 20.49 0 0 0
18/07/2024
20.78
 3,800 20.10 20.78 19.90 0 0 0
17/07/2024
20.58
 2,600 19.42 20.58 19.42 0 0 0
16/07/2024
20.87
 900 20.87 20.87 20.87 0 0 0
15/07/2024
20.68
 100 20.68 20.68 20.68 0 0 0
12/07/2024
20.68
 300 20.68 20.68 20.68 0 0 0
11/07/2024
20.78
 2,800 19.81 20.78 19.71 0 0 0
10/07/2024
21.17
 700 20.68 21.17 20.68 0 0 0
09/07/2024
20
 7,200 20.58 20.68 19.90 0 0 0
08/07/2024
21.17
 1,000 20.49 21.17 20.49 0 0 0
05/07/2024
21.55
 14,500 22.72 22.72 19.42 0 0 0
04/07/2024
22.82
 11,200 20.10 22.82 20.10 0 0 0
03/07/2024
22.23
 7,200 22.23 22.23 21.75 0 0 0
02/07/2024
22.23
 7,900 23.01 23.01 22.23 0 0 0
01/07/2024
22.23
 1,800 22.33 22.33 22.14 0 0 0
28/06/2024
21.17
 12,800 21.84 21.84 21.17 0 0 0
27/06/2024
23.01
 14,600 21.36 23.01 21.36 0 0 0
26/06/2024
23.69
 8,400 24.08 24.08 21.65 0 0 0
25/06/2024
24.27
 6,700 24.08 25.05 20.58 0 0 0
24/06/2024
23.98
 62,700 28.06 28.06 23.98 0 0 0
21/06/2024
27.09
 48,200 29.51 29.61 23.11 0 5,100 -0.2
20/06/2024
25.92
 15,500 23.88 25.92 23.88 0 0 0
19/06/2024
23.40
 51,500 19.90 23.40 19.71 0 2,600 -0.1
18/06/2024
20.39
 0 20.39 20.39 20.39 0 0 0
17/06/2024
20.39
 1,500 20.39 20.39 20.39 0 0 0
14/06/2024
20.58
 100 20.58 20.58 20.58 0 0 0
13/06/2024
18.74
 1,600 18.93 19.13 18.74 0 0 0
12/06/2024
20.78
 100 20.78 20.78 20.78 0 0 0
11/06/2024
19.32
 0 19.32 19.32 19.32 0 0 0
10/06/2024
19.71
 400 19.13 19.71 19.13 0 100 -0.0
07/06/2024
19.71
 2,100 19.90 19.90 19.71 0 0 0
06/06/2024
19.90
 2,000 19.90 19.90 19.90 0 0 0
05/06/2024
20.19
 300 20.19 20.19 20.19 0 0 0
04/06/2024
20.19
 500 20.39 20.39 20.19 0 0 0
03/06/2024
20.10
 400 18.93 20.10 18.93 0 0 0
31/05/2024
20.19
 1,900 19.03 20.29 18.93 0 0 0
30/05/2024
20.68
 2,600 20.87 20.87 18.93 0 0 0
29/05/2024
19.03
 1,100 20.39 20.39 19.03 0 0 0
28/05/2024
20.39
 600 20.19 20.39 18.64 0 0 0
27/05/2024
20.19
 0 20.19 20.19 20.19 0 0 0
24/05/2024
21.26
 1,200 20 21.26 20 0 0 0
23/05/2024
20.10
 200 20.10 20.10 20.10 0 0 0
22/05/2024
20.10
 4,500 19.32 20.10 19.32 0 0 0
21/05/2024
19.61
 4,700 19.32 19.81 18.74 0 0 0
20/05/2024
19.42
 5,600 19.32 19.42 19.32 0 0 0
17/05/2024
19.42
 2,208 19.32 19.90 18.54 0 0 0
16/05/2024
19.32
 200 19.22 19.32 19.22 0 0 0
15/05/2024
19.22
 1,800 19.22 19.22 18.64 0 0 0
14/05/2024
19.61
 500 19.61 19.61 19.61 0 0 0
13/05/2024
19.61
 900 19.61 19.61 18.54 0 0 0
10/05/2024
19.22
 1,805 19.32 19.32 17.77 0 0 0
09/05/2024
18.93
 0 18.93 18.93 18.93 0 0 0
08/05/2024
19.13
 300 18.64 19.13 18.64 0 0 0
07/05/2024
19.13
 600 19.13 19.13 19.13 0 0 0
06/05/2024
19.13
 1,300 19.51 19.61 18.54 0 0 0
03/05/2024
19.42
 600 19.51 19.51 17.77 0 0 0
02/05/2024
19.51
 1,800 17.48 19.51 17.48 0 0 0
26/04/2024
19.61
 0 19.61 19.61 19.61 0 0 0
25/04/2024
19.61
 0 19.61 19.61 19.61 0 0 0
24/04/2024
19.61
 0 19.61 19.61 19.61 0 0 0
23/04/2024
19.61
 0 19.61 19.61 19.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |