CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

13.80
0.30
(2.22%)
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
(2026-08-19) 		1 8% 9,100 0 0
12.50
17
13.80
2 tháng
(2026-07-20) 		1.20 9.73% 13,600 0 0
11.61
17
13.80
3 tháng
(2026-06-22) 		0.61 4.70% 23,600 0 0
11.61
17
13.80
6 tháng
(2026-03-23) 		-3.13 -18.84% 143,500 0 0
11.61
17
13.80
12 tháng
(2025-09-23) 		-2.44 -15.33% 357,500 0 0
11.61
17.32
13.80
24 tháng
(2024-09-30) 		-4.66 -25.66% 1,558,896 0 0
11.61
20.65
13.80
36 tháng
(2023-10-04) 		-6.27 -31.70% 2,256,681 0 0
11.61
25.89
13.80
60 tháng
(2021-10-14) 		-13.18 -49.41% 3,472,835 3,000 0.1
11.61
36.18
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
22.52
 100 22.52 22.52 22.52 0 0 0
16/11/2022
20.99
 0 20.99 20.99 20.99 0 0 0
15/11/2022
19.90
 500 21.71 21.71 19.90 0 0 0
14/11/2022
22.25
 300 22.61 22.61 21.71 0 0 0
11/11/2022
22.98
 3,408 23.43 23.43 22.98 0 0 0
10/11/2022
22.16
 110 22.16 22.16 22.16 0 0 0
09/11/2022
20.80
 0 20.80 20.80 20.80 0 0 0
08/11/2022
20.80
 200 20.80 20.80 20.80 0 0 0
07/11/2022
21.44
 0 21.44 21.44 21.44 0 0 0
04/11/2022
21.26
 800 21.62 21.62 20.80 100 0 0.0
03/11/2022
21.71
 0 21.71 21.71 21.71 0 0 0
02/11/2022
21.71
 0 21.71 21.71 21.71 0 0 0
01/11/2022
23.97
 1,700 23.52 23.97 19.99 0 100 0.0
31/10/2022
23.43
 200 23.43 23.43 23.43 0 200 0.0
28/10/2022
22.89
 0 22.89 22.89 22.89 0 0 0
27/10/2022
22.61
 200 23.07 23.07 22.61 0 0 0
26/10/2022
22.61
 0 22.61 22.61 22.61 0 0 0
25/10/2022
22.61
 600 22.61 22.61 22.61 0 200 0.0
24/10/2022
22.61
 100 22.61 22.61 22.61 0 0 0
21/10/2022
22.79
 100 22.79 22.79 22.79 0 0 0
20/10/2022
22.79
 0 22.79 22.79 22.79 0 0 0
19/10/2022
22.70
 800 23.52 23.52 22.61 0 0 0
18/10/2022
22.61
 0 22.61 22.61 22.61 0 0 0
17/10/2022
22.61
 0 22.61 22.61 22.61 0 0 0
14/10/2022
22.61
 0 22.61 22.61 22.61 0 0 0
13/10/2022
22.61
 300 22.61 22.61 22.61 0 0 0
12/10/2022
22.61
 1,500 23.16 23.52 22.61 0 0 0
11/10/2022
23.07
 0 23.07 23.07 23.07 0 0 0
10/10/2022
23.07
 0 23.07 23.07 23.07 0 0 0
07/10/2022
23.07
 200 23.07 23.07 23.07 0 0 0
06/10/2022
23.07
 0 23.07 23.07 23.07 0 0 0
05/10/2022
24.24
 300 20.80 24.24 20.80 0 0 0
04/10/2022
23.88
 18 23.88 23.88 23.88 0 0 0
03/10/2022
23.88
 0 23.88 23.88 23.88 0 0 0
30/09/2022
23.88
 600 23.88 23.88 23.88 0 0 0
29/09/2022
23.34
 0 23.34 23.34 23.34 0 0 0
28/09/2022
22.61
 4,300 23.52 23.52 22.61 0 0 0
27/09/2022
24.15
 300 24.15 24.15 24.15 0 0 0
26/09/2022
24.15
 0 24.15 24.15 24.15 0 0 0
23/09/2022
24.15
 0 24.15 24.15 24.15 0 0 0
22/09/2022
24.15
 400 24.15 24.15 24.15 0 0 0
21/09/2022
24.15
 1,300 24.15 24.15 24.06 0 0 0
20/09/2022
24.24
 400 24.24 24.24 24.24 0 0 0
19/09/2022
24.24
 0 24.24 24.24 24.24 0 0 0
16/09/2022
24.24
 0 24.24 24.24 24.24 0 0 0
15/09/2022
24.15
 200 24.33 24.33 24.15 0 0 0
14/09/2022
24.33
 603 20.90 24.33 20.90 0 0 0
13/09/2022
24.42
 0 24.42 24.42 24.42 0 0 0
12/09/2022
24.42
 0 24.42 24.42 24.42 0 0 0
09/09/2022
24.42
 0 24.42 24.42 24.42 0 0 0
08/09/2022
24.42
 0 24.42 24.42 24.42 0 0 0
07/09/2022
24.42
 100 24.42 24.42 24.42 0 0 0
06/09/2022
24.97
 0 24.97 24.97 24.97 0 0 0
05/09/2022
24.97
 0 24.97 24.97 24.97 0 0 0
31/08/2022
24.97
 1,700 24.97 24.97 24.97 0 0 0
30/08/2022
25.06
 0 25.06 25.06 25.06 0 0 0
29/08/2022
25.06
 0 25.06 25.06 25.06 0 0 0
26/08/2022
25.06
 200 25.06 25.06 25.06 0 0 0
25/08/2022
25.24
 600 24.88 25.24 24.88 0 0 0
24/08/2022
24.88
 1,105 24.42 24.88 23.61 0 100 0.0
23/08/2022
24.42
 100 24.42 24.42 24.42 0 0 0
22/08/2022
24.42
 1,600 24.42 24.42 24.42 0 0 0
19/08/2022
24.42
 3,000 24.42 24.42 24.42 0 0 0
18/08/2022
23.07
 900 23.07 23.16 23.07 0 0 0
17/08/2022
23.07
 300 23.07 23.07 23.07 0 0 0
16/08/2022
22.61
 0 22.61 22.61 22.61 0 0 0
15/08/2022
23.52
 2,300 20.35 23.52 20.35 200 0 0.0
12/08/2022
23.07
 0 23.07 23.07 23.07 0 0 0
11/08/2022
23.07
 400 23.07 23.07 23.07 0 0 0
10/08/2022
23.07
 200 23.07 23.07 23.07 0 0 0
09/08/2022
23.07
 302 23.07 23.07 23.07 0 0 0
08/08/2022
22.61
 400 22.61 22.61 22.61 0 0 0
05/08/2022
20.99
 0 20.99 20.99 20.99 0 0 0
04/08/2022
20.99
 100 20.99 20.99 20.99 0 0 0
03/08/2022
22.79
 0 22.79 22.79 22.79 0 0 0
02/08/2022
22.79
 0 22.79 22.79 22.79 0 0 0
01/08/2022
22.61
 500 23.07 23.07 22.61 0 0 0
29/07/2022
22.61
 100 22.61 22.61 22.61 0 0 0
28/07/2022
22.52
 0 22.52 22.52 22.52 0 0 0
27/07/2022
22.52
 0 22.52 22.52 22.52 0 0 0
26/07/2022
22.52
 0 22.52 22.52 22.52 0 0 0
25/07/2022
22.52
 200 22.52 22.52 22.52 0 0 0
22/07/2022
20.80
 100 20.80 20.80 20.80 0 0 0
21/07/2022
23.25
 5 23.25 23.25 23.25 0 0 0
20/07/2022
23.25
 900 23.25 23.25 23.25 0 0 0
19/07/2022
23.25
 0 23.25 23.25 23.25 0 0 0
18/07/2022
23.25
 0 23.25 23.25 23.25 0 0 0
15/07/2022
23.25
 0 23.25 23.25 23.25 0 0 0
14/07/2022
23.25
 5 23.25 23.25 23.25 0 0 0
13/07/2022
23.25
 0 22.61 23.25 22.61 0 0 0
12/07/2022
22.61
 300 23.52 23.70 22.61 0 0 0
11/07/2022
23.79
 100 23.79 23.79 23.79 0 0 0
08/07/2022
20.80
 0 20.80 20.80 20.80 0 0 0
07/07/2022
20.80
 0 20.80 20.80 20.80 0 0 0
06/07/2022
20.80
 100 20.80 20.80 20.80 0 0 0
05/07/2022
20.35
 300 20.44 20.44 20.35 0 0 0
04/07/2022
20.35
 18,402 20.80 20.80 20.35 0 0 0
01/07/2022
24.97
 800 20.35 24.97 20.35 0 0 0
30/06/2022
22.89
 0 22.89 22.89 22.89 0 0 0
29/06/2022
22.89
 0 22.89 22.89 22.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc