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)
28/06/2022
22.61
 300 22.89 23.07 22.61 0 0 0
27/06/2022
22.61
 3,000 22.61 22.61 22.61 0 3,000 -0.1
24/06/2022
22.70
 0 22.70 22.70 22.70 0 0 0
23/06/2022
22.70
 0 22.70 22.70 22.70 0 0 0
22/06/2022
22.70
 0 22.70 22.70 22.70 0 0 0
21/06/2022
22.61
 700 22.61 23.07 22.61 0 0 0
20/06/2022
24.24
 200 21.26 24.24 21.26 0 0 0
17/06/2022
23.61
 0 23.61 23.61 23.61 0 0 0
16/06/2022
23.79
 700 23.52 23.79 23.52 0 0 0
15/06/2022
25.33
 200 21.71 25.33 21.71 0 0 0
14/06/2022
23.07
 200 23.07 23.07 23.07 0 0 0
13/06/2022
24.33
 0 24.33 24.33 24.33 0 0 0
10/06/2022
24.42
 2,800 24.06 24.42 24.06 0 0 0
09/06/2022
22.61
 100 22.61 22.61 22.61 0 0 0
08/06/2022
24.33
 2,000 23.52 24.33 23.07 0 0 0
07/06/2022
23.07
 2,600 23.52 23.52 21.35 0 0 0
06/06/2022
24.42
 4,800 23.52 24.42 23.52 100 0 0.0
03/06/2022
24.33
 2,400 24.06 24.33 23.97 0 0 0
02/06/2022
24.06
 7,300 25.33 25.33 24.06 0 0 0
01/06/2022
28.04
 225 27.14 28.04 27.14 0 0 0
31/05/2022
24.42
 3,200 24.51 24.88 24.42 0 0 0
30/05/2022
26.14
 3,102 23.97 26.23 23.97 300 0 0.0
27/05/2022
23.70
 400 23.79 23.79 23.70 0 0 0
26/05/2022
26.96
 100 26.96 26.96 26.96 0 0 0
25/05/2022
26.14
 1,600 26.23 26.23 26.14 0 0 0
24/05/2022
29.85
 0 29.85 29.85 29.85 0 0 0
23/05/2022
29.85
 100 29.85 29.85 29.85 0 0 0
20/05/2022
26.96
 500 26.59 26.96 26.59 0 0 0
19/05/2022
26.77
 100 26.77 26.77 26.77 0 0 0
18/05/2022
25.33
 2,900 25.24 25.33 25.24 0 0 0
17/05/2022
23.52
 1,300 22.61 25.69 22.61 0 0 0
16/05/2022
26.14
 600 23.07 26.14 22.79 0 0 0
13/05/2022
22.61
 1,100 26.59 26.59 22.61 0 0 0
12/05/2022
23.34
 3,100 29.76 29.76 23.34 0 3,000 -0.1
11/05/2022
27.41
 100 27.41 27.41 27.41 0 0 0
10/05/2022
25.96
 1,330 22.61 25.96 22.61 0 0 0
09/05/2022
22.61
 3,000 23.52 23.52 22.25 1,200 0 0.0
06/05/2022
25.78
 1,000 26.23 26.23 25.78 0 0 0
05/05/2022
27.23
 400 27.59 27.59 27.14 0 0 0
04/05/2022
27.59
 0 27.59 27.59 27.59 0 0 0
29/04/2022
28.04
 200 27.14 28.04 27.14 0 0 0
28/04/2022
27.05
 100 27.05 27.05 27.05 0 0 0
27/04/2022
26.23
 1,900 27.14 27.14 26.23 0 0 0
26/04/2022
27.14
 226 27.14 27.14 27.14 0 0 0
25/04/2022
27.23
 600 27.23 27.23 27.23 0 300 0.0
22/04/2022
27.14
 1,500 30.66 30.66 27.14 0 300 0.0
21/04/2022
26.77
 1,500 28.04 28.04 26.77 0 0 0
20/04/2022
27.95
 3,200 27.95 28.13 27.95 0 0 0
19/04/2022
27.95
 1,400 28.22 28.22 27.86 0 0 0
18/04/2022
28.04
 1,700 28.04 28.04 28.04 0 0 0
15/04/2022
27.23
 300 29.13 29.13 25.42 0 0 0
14/04/2022
29.13
 100 29.13 29.13 29.13 0 0 0
13/04/2022
28.49
 1,200 29.04 29.40 28.49 0 0 0
12/04/2022
29.13
 0 29.13 29.13 29.13 0 0 0
08/04/2022
29.40
 1,300 28.95 29.40 28.95 0 0 0
07/04/2022
28.49
 2,000 28.49 28.76 28.49 0 0 0
06/04/2022
28.95
 2,400 28.67 28.95 28.95 0 0 0
05/04/2022
28.95
 400 28.95 28.95 28.95 0 0 0
04/04/2022
28.95
 2,700 28.49 28.95 28.04 0 0 0
01/04/2022
28.49
 1,300 28.49 28.49 28.49 1,000 0 0.0
31/03/2022
28.67
 1,700 29.40 29.40 28.49 0 0 0
30/03/2022
29.31
 4,400 28.76 29.40 28.76 0 0 0
29/03/2022
28.95
 1,100 28.95 28.95 28.49 0 0 0
28/03/2022
28.95
 2,200 28.67 29.40 28.67 0 0 0
25/03/2022
28.95
 2,400 28.04 29.76 28.04 0 0 0
24/03/2022
28.95
 4,200 28.95 29.40 28.58 0 0 0
23/03/2022
28.86
 3,300 30.75 30.75 28.76 200 0 0.0
22/03/2022
28.76
 1,300 30.12 30.75 28.76 300 0 0.0
21/03/2022
30.66
 5,800 28.13 31.48 28.13 0 0 0
18/03/2022
30.75
 4,300 30.39 30.75 30.39 0 0 0
17/03/2022
30.39
 100 30.39 30.39 30.39 0 0 0
16/03/2022
28.58
 2,700 29.13 29.13 28.49 0 0 0
15/03/2022
30.66
 1,300 28.95 30.66 28.95 0 0 0
14/03/2022
31.21
 1,900 29.85 31.21 29.85 1,300 1,300 0
11/03/2022
31.48
 0 31.48 31.48 31.48 0 0 0
10/03/2022
31.39
 300 31.57 31.57 31.39 0 0 0
09/03/2022
31.03
 2,400 31.66 31.66 31.03 100 0 0.0
08/03/2022
30.03
 400 30.03 30.03 30.03 0 0 0
07/03/2022
30.12
 1,100 28.95 30.12 28.95 0 0 0
04/03/2022
30.39
 800 30.39 30.39 29.40 0 0 0
03/03/2022
30.57
 400 30.30 30.57 30.30 0 0 0
02/03/2022
30.66
 600 29.67 30.66 29.67 0 0 0
01/03/2022
30.85
 800 30.30 30.85 28.95 0 0 0
28/02/2022
30.75
 1,200 27.23 30.75 27.23 0 0 0
25/02/2022
29.94
 3,500 28.95 30.21 28.95 1,500 0 0.0
24/02/2022
29.85
 5,700 30.30 30.30 29.85 2,500 0 0.1
23/02/2022
30.39
 9,300 30.39 30.57 30.30 4,500 0 0.2
22/02/2022
30.12
 700 30.21 31.57 30.12 300 0 0.0
21/02/2022
30.30
 1,000 30.12 30.30 30.12 0 0 0
18/02/2022
29.94
 2,500 29.94 29.94 29.94 2,300 0 0.1
17/02/2022
31.57
 5,400 31.57 31.57 29.85 1,100 4,000 -0.1
16/02/2022
31.57
 0 31.57 31.57 31.57 0 0 0
15/02/2022
31.57
 0 31.57 31.57 31.57 0 0 0
14/02/2022
31.57
 0 31.57 31.57 31.57 0 0 0
11/02/2022
31.57
 800 31.66 31.66 31.57 0 0 0
10/02/2022
31.75
 400 31.75 31.75 31.75 0 0 0
09/02/2022
31.75
 0 31.75 31.75 31.75 0 0 0
08/02/2022
31.75
 3,100 31.75 31.75 31.75 2,200 0 0.1
07/02/2022
31.75
 500 31.57 31.75 31.57 0 0 0
28/01/2022
31.66
 14,900 29.85 31.66 29.85 0 0 0

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