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)
27/01/2022
31.48
 100 31.48 31.48 31.48 0 0 0
26/01/2022
30.21
 700 30.21 30.21 30.21 0 0 0
25/01/2022
30.75
 700 29.49 30.75 29.49 100 0 0.0
24/01/2022
28.95
 1,600 30.48 30.48 28.95 1,000 0 0.0
21/01/2022
30.48
 1,300 30.57 30.57 30.48 1,000 0 0.0
20/01/2022
30.48
 3,400 30.48 30.48 30.48 700 0 0.0
19/01/2022
30.75
 1,308 27.14 34.83 27.14 500 0 0.0
18/01/2022
29.85
 1,011 30.85 30.85 29.85 0 0 0
17/01/2022
30.75
 3,200 30.85 31.21 30.75 0 0 0
14/01/2022
30.85
 3,300 30.30 32.02 29.40 300 0 0.0
13/01/2022
30.30
 4,400 30.94 31.21 30.30 0 0 0
12/01/2022
30.94
 1,709 31.66 32.38 30.75 0 0 0
11/01/2022
32.20
 3,420 31.66 32.47 30.85 200 0 0.0
10/01/2022
31.39
 5,200 32.93 33.02 31.39 100 0 0.0
07/01/2022
32.56
 1,200 33.83 33.83 32.56 0 0 0
06/01/2022
31.84
 4,200 32.47 33.02 31.84 0 0 0
05/01/2022
31.66
 1,600 33.20 33.20 31.66 0 0 0
04/01/2022
33.29
 5,200 34.10 34.10 30.57 0 0 0
31/12/2021
34.10
 8,500 32.38 34.10 32.29 100 0 0.0
30/12/2021
32.56
 4,200 31.84 32.65 31.84 100 0 0.0
29/12/2021
33.65
 900 34.10 34.10 32.56 0 0 0
28/12/2021
32.65
 29,600 35.91 35.91 32.56 100 0 0.0
27/12/2021
34.73
 563 33.47 36.09 33.47 200 0 0.0
24/12/2021
33.47
 13,400 36.18 36.18 33.29 500 0 0.0
23/12/2021
35.19
 8,000 35.28 35.28 32.56 200 0 0.0
22/12/2021
35.10
 12,000 35.28 35.28 33.47 0 0 0
21/12/2021
34.64
 27,050 35.64 35.64 33.02 200 0 0.0
20/12/2021
35.28
 3,500 37.54 37.54 35.28 500 200 0.0
17/12/2021
36.18
 11,800 36.27 37.99 35.73 0 0 0
16/12/2021
36.18
 9,601 36.18 36.18 35.73 0 500 0.0
15/12/2021
36.18
 9,002 34.37 36.45 34.37 0 0 0
14/12/2021
36.18
 11,300 35.64 36.18 35.10 200 900 0.0
13/12/2021
35.28
 21,113 37.00 37.00 34.10 0 1,500 -0.1
10/12/2021
33.92
 9,400 32.47 34.37 32.38 0 0 0
09/12/2021
32.74
 11,563 31.66 32.74 31.39 900 0 0.0
08/12/2021
32.11
 6,815 32.74 33.11 32.11 0 0 0
07/12/2021
33.47
 1,900 35.28 35.28 29.04 0 0 0
06/12/2021
31.57
 44,824 29.58 35.28 29.58 500 0 0.0
03/12/2021
33.20
 112,162 40.16 41.07 30.48 0 500 0.0
02/12/2021
36.09
 13,626 34.37 36.09 34.37 0 1,000 0.0
01/12/2021
32.38
 20,775 28.95 32.38 28.95 0 500 0.0
30/11/2021
28.31
 4,202 28.31 28.31 28.13 0 0 0
29/11/2021
27.32
 3,100 27.23 27.59 27.23 1,000 0 0.0
26/11/2021
28.86
 100 28.86 28.86 28.86 0 0 0
25/11/2021
28.95
 2,211 28.58 28.95 28.58 0 0 0
24/11/2021
28.95
 5,119 28.86 28.95 28.86 0 0 0
23/11/2021
28.04
 6,500 28.04 28.22 28.04 0 0 0
22/11/2021
28.04
 800 28.31 28.95 28.04 0 0 0
19/11/2021
28.04
 2,700 28.86 28.95 28.04 0 0 0
18/11/2021
28.95
 9,300 28.67 28.95 28.67 0 0 0
17/11/2021
28.13
 8,124 28.86 28.86 28.13 0 0 0
16/11/2021
28.04
 11,300 28.22 28.22 27.86 0 10,400 -0.3
15/11/2021
28.22
 2,400 28.04 28.49 28.04 0 0 0
12/11/2021
28.04
 5,100 27.23 28.04 27.23 0 0 0
11/11/2021
28.58
 3,100 28.58 29.31 28.58 0 0 0
10/11/2021
28.76
 3,510 28.95 29.04 28.76 0 0 0
09/11/2021
28.95
 7,300 29.13 29.40 28.58 0 0 0
08/11/2021
28.49
 807 29.40 29.40 28.49 0 0 0
05/11/2021
28.13
 2,200 28.04 29.40 28.04 0 0 0
04/11/2021
28.04
 1,900 28.58 28.58 27.23 0 600 0.0
03/11/2021
28.95
 2,500 28.95 28.95 27.95 0 0 0
02/11/2021
28.86
 8,003 29.04 29.04 28.86 0 0 0
01/11/2021
29.40
 6,410 28.22 29.85 28.22 0 1,000 0.0
29/10/2021
28.22
 4,705 28.22 28.95 28.13 0 500 0.0
28/10/2021
27.59
 14,500 26.77 28.22 26.77 0 0 0
27/10/2021
28.22
 110 28.22 28.22 28.22 0 0 0
26/10/2021
28.49
 1,000 27.59 28.49 27.59 0 0 0
25/10/2021
28.67
 300 28.95 28.95 28.67 0 0 0
22/10/2021
27.68
 300 27.68 27.68 27.68 0 0 0
21/10/2021
27.77
 6,620 27.77 27.77 27.68 0 0 0
20/10/2021
27.59
 9,700 27.95 27.95 27.59 0 0 0
19/10/2021
27.86
 13,700 27.59 28.04 27.59 0 0 0
18/10/2021
28.04
 7,900 27.59 28.04 27.41 0 0 0
15/10/2021
27.59
 9,000 27.86 27.86 27.14 0 0 0
14/10/2021
26.68
 206 26.68 26.68 26.68 0 0 0
13/10/2021
26.68
 1,701 26.77 26.77 26.68 0 0 0
12/10/2021
26.68
 10,400 27.41 27.41 26.68 0 0 0
11/10/2021
27.41
 400 27.59 27.59 27.41 0 0 0
08/10/2021
27.14
 3,500 28.04 28.04 27.14 0 0 0
07/10/2021
27.14
 500 27.14 27.14 27.14 0 0 0
06/10/2021
27.14
 2,000 27.59 27.59 27.14 0 0 0
05/10/2021
27.59
 1,600 27.59 27.59 27.59 0 0 0
04/10/2021
27.68
 1,230 27.59 27.68 27.59 0 0 0
01/10/2021
27.59
 2,420 27.14 27.59 27.14 0 0 0
30/09/2021
27.59
 1,400 27.68 28.49 27.59 0 0 0
29/09/2021
27.14
 4,710 27.59 28.04 27.14 0 0 0
28/09/2021
29.85
 4,500 27.14 29.85 25.87 1,800 100 0.1
27/09/2021
26.96
 4,200 28.67 28.67 26.96 0 0 0
24/09/2021
28.49
 1,800 29.76 29.76 28.40 0 0 0
23/09/2021
28.40
 12,700 29.40 29.40 28.22 0 0 0
22/09/2021
29.76
 700 29.76 29.85 29.40 0 0 0
21/09/2021
28.31
 3,300 28.31 28.31 28.04 0 0 0
20/09/2021
28.31
 4,827 28.58 28.58 27.95 2,500 0 0.1
17/09/2021
28.95
 35,705 29.58 29.85 28.04 28,200 0 0.9
16/09/2021
29.22
 15,333 29.94 30.39 29.22 11,300 0 0.4
15/09/2021
29.85
 8,515 29.85 30.75 29.40 0 0 0
14/09/2021
29.94
 5,522 29.76 29.94 29.76 300 0 0.0
13/09/2021
29.85
 26,030 29.31 31.66 28.95 18,000 0 0.6
10/09/2021
28.95
 6,337 29.40 29.76 28.67 0 0 0
09/09/2021
29.85
 57,246 27.41 29.85 27.14 45,800 0 1.5

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