CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

16.80
0
(0%)
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
(2025-12-29) 		1.70 11.18% 63,000 0 0
15.20
17.10
16.80
2 tháng
(2025-11-28) 		1 6.29% 77,300 0 0
15.20
17.10
16.80
3 tháng
(2025-10-29) 		2.10 14.19% 96,100 0 0
14.80
17.10
16.80
6 tháng
(2025-07-31) 		-0.39 -2.23% 400,500 -3,400 -0.1
14.50
17.29
16.80
12 tháng
(2025-02-03) 		-0.39 -2.23% 1,110,008 -16,800 -0.3
14.18
20.98
16.80
24 tháng
(2024-02-07) 		-2.24 -11.70% 1,879,841 -28,100 -0.6
14.18
26.30
16.80
36 tháng
(2023-02-13) 		-6.08 -26.44% 2,387,829 -155,700 -3.2
14.18
26.30
16.80
60 tháng
(2021-02-22) 		-8.83 -34.32% 4,263,620 800 1.6
14.18
36.76
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2017
31.96
 2,600 31.96 31.96 31.78 0 0 0
31/08/2017
31.78
 800 31.78 31.78 31.78 0 0 0
30/08/2017
31.78
 1,100 31.87 31.87 31.78 0 0 0
29/08/2017
31.96
 0 31.96 31.96 31.96 0 0 0
28/08/2017
31.96
 1,200 31.96 31.96 31.96 0 0 0
25/08/2017
31.70
 300 32.05 32.05 31.70 0 0 0
24/08/2017
32.40
 1,100 32.66 32.66 32.40 0 0 0
23/08/2017
32.40
 3,800 32.22 34.15 32.22 0 0 0
22/08/2017
31.96
 1,000 32.83 32.83 31.96 0 0 0
21/08/2017
33.71
 0 33.71 33.71 33.71 0 0 0
18/08/2017
33.71
 0 33.71 33.71 33.71 0 0 0
17/08/2017
33.71
 0 33.71 33.71 33.71 0 0 0
16/08/2017
33.71
 0 33.71 33.71 33.71 0 0 0
15/08/2017
33.71
 100 33.71 33.71 33.71 0 0 0
14/08/2017
32.75
 700 32.75 32.75 32.75 0 0 0
11/08/2017
32.40
 1,300 32.40 32.40 32.31 0 0 0
10/08/2017
31.70
 400 31.70 31.70 31.70 0 0 0
09/08/2017
31.96
 100 31.96 31.96 31.96 0 0 0
08/08/2017
32.40
 1,900 32.48 32.48 32.40 600 0 0.0
07/08/2017
33.10
 5,700 32.83 33.10 32.40 0 0 0
04/08/2017
33.27
 1,100 33.27 33.27 33.27 0 0 0
03/08/2017
33.45
 2,400 33.27 33.45 33.27 0 0 0
02/08/2017
33.53
 1,800 33.53 33.53 33.27 0 0 0
01/08/2017
33.80
 300 33.71 33.80 33.71 0 0 0
31/07/2017
33.27
 1,400 35.02 35.02 33.27 0 0 0
28/07/2017
35.02
 100 35.02 35.02 35.02 0 0 0
27/07/2017
33.45
 700 33.53 33.53 33.45 0 0 0
26/07/2017
33.71
 200 33.71 33.71 33.71 0 0 0
25/07/2017
33.27
 230 33.27 33.27 33.27 0 0 0
24/07/2017
33.71
 1,500 34.15 34.15 33.71 0 0 0
21/07/2017
35.02
 1,400 35.02 35.02 35.02 0 0 0
20/07/2017
35.02
 1,400 35.02 35.11 35.02 0 0 0
19/07/2017
35.46
 500 35.02 35.46 35.02 0 0 0
18/07/2017
34.15
 1,000 34.15 34.15 34.15 0 0 0
17/07/2017
35.02
 2,200 34.15 35.02 34.15 0 0 0
14/07/2017
35.02
 100 35.02 35.02 35.02 0 0 0
13/07/2017
34.50
 100 34.50 34.50 34.50 0 0 0
12/07/2017
34.23
 100 34.23 34.23 34.23 0 0 0
11/07/2017
34.15
 400 34.15 34.15 34.15 0 0 0
10/07/2017
35.02
 0 35.02 35.02 35.02 0 0 0
07/07/2017
35.02
 600 35.02 35.02 35.02 0 0 0
06/07/2017
35.20
 0 35.20 35.20 35.20 0 0 0
05/07/2017
36.77
 1,400 35.11 36.77 35.02 0 0 0
04/07/2017
34.67
 200 35.02 35.02 34.67 0 0 0
03/07/2017
34.41
 200 34.41 34.41 34.41 0 0 0
30/06/2017
36.69
 1,100 36.69 36.69 36.69 0 0 0
29/06/2017
36.69
 0 36.69 36.69 36.69 0 0 0
28/06/2017
36.69
 0 36.69 36.69 36.69 0 0 0
27/06/2017
37.21
 1,100 36.51 37.21 36.51 1,000 0 0.0
26/06/2017
36.60
 100 36.60 36.60 36.60 0 0 0
23/06/2017
36.69
 2,100 34.32 37.12 34.32 1,400 0 0.1
22/06/2017
34.23
 4,900 35.02 35.02 34.15 0 0 0
21/06/2017
34.23
 1,000 34.23 34.23 34.23 0 0 0
20/06/2017
35.02
 200 35.02 35.02 35.02 0 0 0
19/06/2017
35.02
 100 35.02 35.02 35.02 0 0 0
16/06/2017
35.20
 1,100 35.20 35.20 35.20 0 0 0
15/06/2017
35.02
 1,500 35.02 35.11 35.02 0 0 0
14/06/2017
35.02
 600 35.02 35.02 35.02 0 0 0
13/06/2017
37.65
 700 36.77 37.65 36.77 0 0 0
12/06/2017
33.27
 1,300 34.15 34.15 33.27 0 0 0
09/06/2017
36.77
 0 36.77 36.77 36.77 0 0 0
08/06/2017
36.77
 0 36.77 36.77 36.77 0 0 0
07/06/2017
36.77
 200 36.77 36.77 36.77 0 0 0
06/06/2017
36.77
 0 36.77 36.77 36.77 0 0 0
05/06/2017
36.77
 0 36.77 36.77 36.77 0 0 0
02/06/2017
36.34
 4,800 36.77 36.77 36.34 0 0 0
01/06/2017
36.77
 4,500 34.15 37.65 34.15 0 0 0
31/05/2017
36.34
 0 36.34 36.34 36.34 0 0 0
30/05/2017
36.34
 900 36.34 36.34 36.34 0 0 0
29/05/2017
36.34
 700 36.34 36.34 36.34 0 0 0
26/05/2017
36.34
 1,200 36.34 36.34 36.34 0 0 0
25/05/2017
36.86
 0 36.86 36.86 36.86 0 0 0
24/05/2017
36.34
 800 36.95 37.04 36.34 0 0 0
23/05/2017
37.21
 2,100 36.77 37.21 36.77 0 0 0
22/05/2017
37.21
 1,000 37.21 37.21 37.21 0 0 0
19/05/2017
37.21
 2,500 37.21 37.30 37.21 0 0 0
18/05/2017
37.21
 3,000 37.21 37.21 37.21 0 0 0
17/05/2017
37.21
 2,100 37.21 37.21 37.21 0 0 0
16/05/2017
37.21
 500 37.21 37.21 37.21 0 0 0
15/05/2017
38.52
 200 38.52 38.52 38.52 0 200 -0.0
12/05/2017
38.52
 500 38.52 38.52 38.52 0 0 0
11/05/2017
37.65
 0 37.65 37.65 37.65 0 0 0
10/05/2017
37.65
 0 37.65 37.65 37.65 0 0 0
09/05/2017
37.65
 0 37.65 37.65 37.65 0 0 0
08/05/2017
37.65
 100 37.65 37.65 37.65 0 0 0
05/05/2017
36.86
 100 36.86 36.86 36.86 100 0 0.0
04/05/2017
35.90
 100 35.90 35.90 35.90 100 0 0.0
03/05/2017
39.14
 1,000 39.40 39.40 38.79 0 0 0
28/04/2017
38.96
 300 39.40 39.40 38.96 0 0 0
27/04/2017
38.52
 3,800 38.52 38.52 37.65 0 0 0
26/04/2017
36.77
 3,000 30.82 38.52 30.82 0 0 0
25/04/2017
36.07
 0 36.07 36.07 36.07 0 0 0
24/04/2017
37.65
 500 35.02 37.65 35.02 0 0 0
21/04/2017
38.52
 3,800 37.65 38.52 37.65 0 200 -0.0
20/04/2017
38.52
 20 38.52 38.52 38.52 0 0 0
19/04/2017
38.52
 1,700 38.52 38.52 38.52 0 0 0
18/04/2017
38.61
 100 38.61 38.61 38.61 0 0 0
17/04/2017
38.44
 800 38.52 38.61 38.44 0 0 0
14/04/2017
38.61
 300 38.61 38.61 38.61 0 0 0
13/04/2017
38.61
 2,700 38.61 38.61 38.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |