CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

17.20
-1.50
(-8.02%)

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
(2025-06-03)
1.80 10.47% 93,200 0 0
16.80
19
17.90
2 tháng
(2025-05-05)
2 11.76% 219,400 0 0
15.80
19
17.90
3 tháng
(2025-04-04)
1.10 6.15% 286,900 0 0
14.60
19
17.90
6 tháng
(2025-01-06)
0.60 3.26% 637,012 -16,900 -0.3
14.60
21.60
17.90
12 tháng
(2024-07-08)
-2.17 -10.23% 1,027,136 -16,900 -0.3
14.60
21.60
17.90
24 tháng
(2023-07-14)
0.07 0.38% 1,753,877 -141,300 -2.9
14.60
27.09
17.90
36 tháng
(2022-07-19)
-5.32 -21.88% 1,969,426 -144,000 -2.9
14.60
29.24
17.90
60 tháng
(2020-07-29)
-2.35 -11% 4,371,422 900 1.5
14.60
37.86
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2025
17.20
200 17.20 17.20 17.20 0 0 0
03/07/2025
17.90
7,300 19 19 17.90 0 0 0
02/07/2025
19
3,200 17 19 16.90 0 0 0
01/07/2025
16.90
3,600 16.90 16.90 16.90 0 0 0
30/06/2025
17
5,500 17.10 17.90 16.50 0 0 0
27/06/2025
17.10
3,200 17 17.10 17 0 0 0
26/06/2025
16.90
0 16.90 16.90 16.90 0 0 0
25/06/2025
17.10
400 16.80 17.10 16.80 0 0 0
24/06/2025
17
600 17 17.40 17 0 0 0
23/06/2025
17
700 17 17.70 17 0 0 0
20/06/2025
17.80
4,300 17.20 17.80 16.80 0 0 0
19/06/2025
17.30
600 17.20 17.30 17.20 0 0 0
18/06/2025
17.20
2,400 18 18 17.10 0 0 0
17/06/2025
17.90
2,200 17.30 18 17.30 0 0 0
16/06/2025
17.50
3,600 16.90 18 16.90 0 0 0
13/06/2025
17.50
4,100 17 17.80 17 0 0 0
12/06/2025
16.80
1,100 17 17 16.80 0 0 0
11/06/2025
17
3,800 17.10 17.10 17 0 0 0
10/06/2025
17.70
7,900 17.50 17.70 17.30 0 0 0
09/06/2025
18
4,100 17.20 18 17.20 0 0 0
06/06/2025
17.20
2,400 18.10 18.10 17 0 0 0
05/06/2025
18
6,500 18.60 18.60 18 0 0 0
04/06/2025
18.60
12,000 17.30 18.60 17.30 0 0 0
03/06/2025
17.20
21,000 16.50 17.20 16.50 0 0 0
02/06/2025
16.50
6,400 16.20 16.70 16.20 0 0 0
30/05/2025
15.80
2,200 16 16.40 15.80 0 0 0
29/05/2025
15.90
2,100 16 16 15.90 0 0 0
28/05/2025
15.90
2,100 15.90 15.90 15.90 0 0 0
27/05/2025
16
7,500 16 16 15.50 0 0 0
26/05/2025
16
7,200 16 16 16 0 0 0
23/05/2025
16
2,000 16 16.10 16 0 0 0
22/05/2025
16
5,600 16.30 16.30 15.90 0 0 0
21/05/2025
16
3,000 16.10 16.30 16 0 0 0
20/05/2025
16.10
3,000 16.90 16.90 16.10 0 0 0
19/05/2025
16
5,100 16.40 16.40 16 0 0 0
16/05/2025
16.30
1,800 16.20 16.30 16.20 0 0 0
15/05/2025
16.20
500 16.20 16.20 16.20 0 0 0
14/05/2025
16.20
2,100 16.20 16.20 16.10 0 0 0
13/05/2025
16.30
5,800 16.20 16.30 16.20 0 0 0
12/05/2025
16.20
5,800 16.20 16.20 16.20 0 0 0
09/05/2025
16.10
10,200 16.10 16.10 16.10 0 0 0
08/05/2025
16.30
3,000 16.90 17 16.10 0 0 0
07/05/2025
17
200 15.80 17 15.80 0 0 0
06/05/2025
16
50,000 16 16 16 0 0 0
05/05/2025
17
600 17 17 17 0 0 0
29/04/2025
17.10
0 17.10 17.10 17.10 0 0 0
28/04/2025
17.10
300 16.90 17.20 16.90 0 0 0
25/04/2025
17
300 17.20 17.20 17 0 0 0
24/04/2025
16.10
0 16.10 16.10 16.10 0 0 0
23/04/2025
16.10
400 16.10 16.10 16.10 0 0 0
22/04/2025
16
2,900 16 16 16 0 0 0
21/04/2025
16.60
700 16.80 16.80 16.60 0 0 0
18/04/2025
16.80
800 16.20 16.80 16.20 0 0 0
17/04/2025
16.10
3,800 16.20 16.20 16.10 0 0 0
16/04/2025
16.10
2,700 16.50 16.50 16 0 0 0
15/04/2025
16.80
2,300 16.50 16.80 16.20 0 0 0
14/04/2025
16.60
2,100 17.20 17.20 15.70 0 0 0
11/04/2025
17.30
1,500 17 17.50 17 0 0 0
10/04/2025
17.30
16,000 17.80 17.80 16.80 0 0 0
09/04/2025
16.40
3,000 15.40 16.40 15.40 0 0 0
08/04/2025
14.60
26,700 16.10 16.10 14.60 0 0 0
04/04/2025
17.90
4,000 18.40 18.40 16.90 0 0 0
03/04/2025
17.60
11,400 19.30 19.30 17.60 0 0 0
02/04/2025
18.50
2,600 18.40 18.50 18.40 0 0 0
01/04/2025
18.20
1,600 18.40 18.40 18.20 0 0 0
31/03/2025
18
4,600 18 18.40 18 0 0 0
28/03/2025
18.50
100 18.50 18.50 18.50 0 0 0
27/03/2025
18.30
4,600 18.10 18.50 18 0 0 0
26/03/2025
19
100 19 19 19 0 0 0
25/03/2025
18.50
2,000 18.50 18.50 18.50 0 0 0
24/03/2025
18.50
63,700 19.20 19.20 18 0 3,400 -0.1
21/03/2025
18.50
0 18.50 18.50 18.50 0 0 0
20/03/2025
18.50
1,500 18.60 18.60 18.50 0 0 0
19/03/2025
19.40
300 19.40 20 19.40 0 0 0
18/03/2025
18.70
700 18.30 18.70 18.30 0 0 0
17/03/2025
18.70
2,800 18.70 18.80 18.70 0 0 0
14/03/2025
19
5,000 19 19 18.80 0 0 0
13/03/2025
19.20
4,700 18.30 19.20 18.30 0 2,100 -0.0
12/03/2025
18.90
2,500 19.40 19.40 18.90 0 0 0
11/03/2025
18.70
6,000 18.70 19 18.70 0 0 0
10/03/2025
19
5,000 19.10 19.10 18.50 0 0 0
07/03/2025
19.20
3,300 19.20 19.20 19 0 0 0
06/03/2025
19.30
6,600 19.50 19.50 18.30 0 0 0
05/03/2025
19
16,500 19 19.50 19 0 0 0
04/03/2025
18.90
5,600 19.10 19.20 18.30 0 0 0
03/03/2025
18.50
11,200 19 19 18.50 0 0 0
28/02/2025
19
9,000 20 20 18.90 0 0 0
27/02/2025
19.30
17,200 18.90 19.30 18.70 0 0 0
26/02/2025
19.20
9,400 19.20 19.30 19.20 0 0 0
25/02/2025
19.90
700 19.70 20 19.70 0 0 0
24/02/2025
19.90
3,900 20 20 19.60 0 0 0
21/02/2025
20.60
23,200 19.50 20.90 18.90 0 0 0
20/02/2025
21.60
4,000 22 22 21.50 0 0 0
19/02/2025
21.50
6,600 21.20 21.50 21.10 0 0 0
18/02/2025
20.70
10,400 22.90 23 20.70 0 0 0
17/02/2025
20.80
38,800 20 20.80 19 0 0 0
14/02/2025
19.50
3,300 18 19.50 18 0 0 0
13/02/2025
19.70
100 19.70 19.70 19.70 0 0 0
12/02/2025
19.60
1,210 18 19.60 18 0 0 0
11/02/2025
19.80
0 19.80 19.80 19.80 0 0 0
10/02/2025
19.30
7,681 20.10 20.40 19.30 0 1,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |