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)
12/04/2017
38.52
 4,800 38.61 38.70 38.52 0 700 -0.0
11/04/2017
38.70
 2,700 38.61 38.70 38.61 0 300 -0.0
10/04/2017
38.70
 7,100 38.52 38.70 38.52 0 0 0
07/04/2017
43.52
 0 43.52 43.52 43.52 0 0 0
05/04/2017
41.15
 12,100 42.46 43.78 41.15 0 0 0
04/04/2017
43.78
 4,900 39.05 43.78 39.05 0 700 -0.0
03/04/2017
41.15
 5,700 39.05 42.03 39.05 300 0 0.0
31/03/2017
40.28
 8,000 39.23 42.03 38.96 200 600 -0.0
30/03/2017
38.79
 0 38.79 38.79 38.79 0 0 0
29/03/2017
38.79
 900 38.70 39.31 38.70 0 0 0
28/03/2017
39.31
 900 39.23 39.31 39.23 100 100 0
27/03/2017
39.14
 0 39.14 39.14 39.14 0 0 0
24/03/2017
39.14
 2,100 38.52 39.31 38.52 400 300 0.0
23/03/2017
38.61
 200 38.61 38.61 38.61 0 0 0
22/03/2017
38.52
 1,400 39.40 39.40 38.52 0 0 0
21/03/2017
38.61
 200 38.52 38.61 38.52 0 100 -0.0
20/03/2017
38.61
 2,200 38.61 38.61 38.61 0 0 0
17/03/2017
39.23
 2,900 38.61 39.23 38.61 0 100 -0.0
16/03/2017
39.14
 1,900 38.52 39.14 38.52 0 0 0
15/03/2017
38.88
 5,800 38.44 38.88 38.44 0 0 0
14/03/2017
38.17
 2,000 38.52 38.52 38.17 1,000 1,000 0
13/03/2017
38.52
 3,502 38.09 38.52 38.09 0 0 0
10/03/2017
38.79
 5,900 38.52 38.79 38.52 0 0 0
09/03/2017
38.52
 2,101 38.79 38.79 38.52 0 0 0
08/03/2017
39.05
 850 39.40 39.40 39.05 0 0 0
07/03/2017
38.96
 12,604 40.98 40.98 38.52 0 1,800 -0.1
06/03/2017
38.79
 5,870 39.40 39.49 38.79 0 2,600 -0.1
03/03/2017
39.66
 2,258 39.66 40.10 39.66 0 0 0
02/03/2017
40.19
 804 40.01 40.19 40.01 0 100 -0.0
01/03/2017
39.58
 3,988 40.01 40.28 39.58 0 100 -0.0
28/02/2017
39.66
 7,634 39.66 40.28 39.66 0 500 -0.0
27/02/2017
40.19
 3,953 39.58 40.28 39.58 100 0 0.0
24/02/2017
39.84
 5,800 39.58 39.93 39.58 0 1,100 -0.1
23/02/2017
39.84
 4,500 39.66 39.93 39.40 300 0 0.0
22/02/2017
40.36
 1,300 40.10 40.36 39.93 0 0 0
21/02/2017
40.28
 900 39.23 40.28 39.23 0 0 0
20/02/2017
39.84
 700 40.28 40.28 39.84 0 0 0
17/02/2017
40.28
 10,500 39.23 41.59 38.52 0 0 0
16/02/2017
39.49
 1,900 39.75 39.75 39.40 0 0 0
15/02/2017
41.15
 200 41.15 41.15 41.15 0 0 0
14/02/2017
41.06
 3,600 41.24 41.24 40.80 0 0 0
13/02/2017
41.15
 10,700 41.41 41.59 41.15 700 0 0.0
10/02/2017
41.33
 2,400 42.03 42.03 41.24 0 0 0
09/02/2017
42.11
 9,800 41.41 42.90 41.41 0 700 -0.0
08/02/2017
42.03
 2,200 41.33 42.03 41.33 0 0 0
07/02/2017
41.33
 400 41.33 41.33 41.33 0 0 0
06/02/2017
41.33
 5,600 41.24 43.43 41.15 800 100 0.0
03/02/2017
41.59
 3,500 41.33 41.59 41.15 1,000 0 0.0
02/02/2017
41.15
 5,400 41.15 42.03 41.15 0 0 0
25/01/2017
42.90
 3,000 42.55 42.90 42.03 0 0 0
24/01/2017
43.87
 1,000 48.51 48.51 43.87 0 0 0
23/01/2017
42.03
 4,900 42.90 42.90 42.03 1,000 0 0.0
20/01/2017
42.55
 1,300 42.03 43.34 42.03 0 500 -0.0
19/01/2017
44.22
 4,200 38.88 47.28 38.88 100 0 0.0
18/01/2017
47.28
 7,800 49.03 49.03 43.78 0 0 0
17/01/2017
47.81
 11,900 42.90 47.81 42.90 800 1,400 -0.0
16/01/2017
42.46
 11,600 40.71 43.25 40.71 0 0 0
13/01/2017
40.28
 700 39.40 40.28 39.40 100 0 0.0
12/01/2017
40.28
 9,100 39.40 40.28 38.52 1,600 0 0.1
11/01/2017
40.28
 100 40.28 40.28 40.28 0 0 0
10/01/2017
38.79
 900 38.96 38.96 38.79 0 0 0
09/01/2017
40.28
 100 40.28 40.28 40.28 0 0 0
06/01/2017
39.31
 11,800 39.40 40.63 38.52 0 1,000 -0.0
05/01/2017
39.40
 16,900 41.15 42.03 39.40 500 1,100 -0.0
04/01/2017
42.03
 3,200 42.03 42.11 42.03 0 0 0
03/01/2017
43.52
 7,500 42.55 43.60 42.03 0 0 0
30/12/2016
43.78
 2,000 41.59 43.78 41.59 0 0 0
29/12/2016
42.03
 4,300 42.20 42.46 42.03 0 0 0
28/12/2016
42.03
 15,600 42.55 43.25 42.03 0 0 0
27/12/2016
43.78
 3,100 42.55 43.78 42.46 0 0 0
26/12/2016
43.78
 3,600 43.78 43.78 42.73 1,000 0 0.0
23/12/2016
43.78
 1,600 43.78 43.78 43.78 0 0 0
22/12/2016
42.29
 5,700 43.78 43.78 42.03 300 0 0.0
21/12/2016
45.00
 1,700 43.78 45.00 43.78 0 300 -0.0
20/12/2016
43.95
 2,600 48.59 48.59 43.78 0 300 -0.0
19/12/2016
42.99
 3,400 43.08 43.78 42.99 300 0 0.0
16/12/2016
43.78
 6,800 42.03 44.22 42.03 400 0 0.0
15/12/2016
45.09
 100 45.09 45.09 45.09 0 0 0
14/12/2016
46.40
 1,900 46.14 46.40 46.14 0 0 0
13/12/2016
45.09
 10,200 45.53 45.53 45.09 0 0 0
12/12/2016
43.78
 6,900 48.94 48.94 43.78 0 1,100 -0.1
09/12/2016
45.97
 15,900 44.65 47.28 44.65 3,000 0 0.2
08/12/2016
46.40
 500 46.40 46.40 46.40 0 0 0
07/12/2016
46.40
 900 49.03 49.03 45.53 0 0 0
06/12/2016
42.73
 6,700 43.34 43.78 42.73 200 0 0.0
05/12/2016
44.22
 4,000 45.70 45.70 43.78 0 0 0
02/12/2016
45.62
 300 45.97 45.97 45.62 500 0 0.0
01/12/2016
45.62
 3,400 46.84 47.28 45.62 0 0 0
30/11/2016
47.28
 2,700 46.23 47.28 45.09 0 0 0
29/11/2016
48.16
 6,200 45.97 48.16 45.53 0 500 -0.0
28/11/2016
50.08
 3,000 51.48 51.48 50.08 0 0 0
25/11/2016
52.36
 9,300 53.41 53.41 52.36 0 300 -0.0
24/11/2016
53.85
 6,000 55.95 55.95 53.85 0 0 0
23/11/2016
54.55
 11,600 54.72 56.82 54.55 0 0 0
22/11/2016
54.72
 9,700 55.95 55.95 54.72 0 0 0
21/11/2016
55.07
 12,900 56.47 56.47 55.07 0 0 0
18/11/2016
56.47
 12,400 56.12 57.44 56.04 0 0 0
17/11/2016
56.12
 6,100 56.74 56.74 56.12 0 0 0
16/11/2016
56.56
 5,900 57.26 57.52 56.56 0 0 0
15/11/2016
57.35
 10,000 56.91 57.61 56.56 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |