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)
08/09/2021
28.04
 11,120 28.22 28.22 27.14 0 0 0
07/09/2021
28.40
 12,600 29.04 29.85 28.40 0 300 0.0
06/09/2021
28.95
 39,400 26.96 29.85 26.96 1,600 200 0.0
01/09/2021
26.87
 16,900 26.59 27.14 26.59 1,500 0 0.0
31/08/2021
26.59
 13,400 26.96 26.96 26.14 0 0 0
30/08/2021
26.05
 42,360 25.15 26.32 25.15 2,200 0 0.1
27/08/2021
25.15
 15,900 24.97 25.42 24.97 0 0 0
26/08/2021
25.06
 10,400 26.32 26.32 25.06 0 0 0
25/08/2021
25.24
 24,800 25.51 25.51 24.42 0 0 0
24/08/2021
24.88
 6,716 24.06 26.14 24.06 0 200 0.0
23/08/2021
25.24
 14,901 25.78 26.14 25.24 800 0 0.0
20/08/2021
26.14
 23,400 24.97 26.23 24.88 0 0 0
19/08/2021
26.23
 22,866 23.97 26.96 23.97 0 300 0.0
18/08/2021
24.15
 11,300 23.88 24.15 23.88 2,300 0 0.1
17/08/2021
23.88
 20,000 23.70 23.88 23.70 0 0 0
16/08/2021
23.61
 5,900 23.61 23.70 23.61 0 0 0
13/08/2021
23.70
 2,200 23.88 23.88 23.70 0 0 0
12/08/2021
23.97
 14,200 23.97 24.06 23.61 0 0 0
11/08/2021
24.15
 28,127 23.52 24.24 23.52 4,000 0 0.1
10/08/2021
23.97
 6,000 23.52 23.97 23.52 300 0 0.0
09/08/2021
23.97
 15,600 23.07 23.97 23.07 200 0 0.0
06/08/2021
23.07
 18,200 23.34 23.52 22.98 6,100 0 0.2
05/08/2021
23.88
 3,800 23.43 23.88 23.43 500 0 0.0
04/08/2021
23.52
 2,800 22.98 23.88 22.98 0 0 0
03/08/2021
22.61
 109,800 24.15 24.15 22.16 200 0 0.0
02/08/2021
24.51
 7,400 24.24 24.51 23.97 0 0 0
30/07/2021
24.24
 8,400 23.79 24.24 23.70 0 1,200 0.0
29/07/2021
23.79
 4,500 23.52 23.88 23.52 0 0 0
28/07/2021
23.34
 14,000 23.43 23.52 23.07 0 0 0
27/07/2021
23.70
 0 23.70 23.70 23.70 0 0 0
26/07/2021
23.52
 1,800 23.79 23.79 23.52 0 0 0
23/07/2021
23.52
 11,500 23.70 24.42 23.52 0 500 0.0
22/07/2021
23.52
 1,600 23.52 23.70 23.52 0 0 0
21/07/2021
23.52
 1,005 23.52 23.52 23.52 0 0 0
20/07/2021
23.61
 700 23.07 23.61 23.07 100 0 0.0
19/07/2021
23.07
 2,000 23.61 23.61 23.07 0 0 0
16/07/2021
23.61
 2,500 23.70 23.70 23.61 0 0 0
15/07/2021
23.70
 0 23.70 23.70 23.70 0 0 0
14/07/2021
23.70
 0 23.70 23.70 23.70 0 0 0
13/07/2021
23.70
 700 23.79 23.79 23.70 0 500 0.0
12/07/2021
23.34
 3,700 23.79 23.79 23.34 0 0 0
09/07/2021
23.52
 10,700 23.61 23.88 23.52 0 0 0
08/07/2021
23.52
 7,304 23.70 23.70 23.52 100 0 0.0
07/07/2021
23.70
 6,200 23.52 23.70 23.52 0 200 0.0
06/07/2021
23.52
 4,800 23.79 23.79 23.52 0 0 0
05/07/2021
23.88
 1,600 23.61 23.88 23.61 0 0 0
02/07/2021
23.97
 12,800 23.61 23.97 23.61 0 0 0
01/07/2021
23.52
 2,900 23.97 23.97 23.52 0 0 0
30/06/2021
23.52
 7,500 23.79 23.79 23.52 0 0 0
29/06/2021
23.61
 3,504 23.61 23.70 23.61 2,000 0 0.1
28/06/2021
23.52
 700 23.52 23.52 23.52 0 0 0
25/06/2021
23.52
 6,600 24.15 24.15 23.52 300 0 0.0
24/06/2021
23.97
 14,204 23.52 25.33 23.52 12,000 800 0.3
23/06/2021
23.16
 2,300 23.43 23.43 23.07 0 0 0
22/06/2021
23.52
 726 23.52 23.52 23.52 0 0 0
21/06/2021
23.52
 800 23.52 23.52 23.52 0 0 0
18/06/2021
23.52
 3,216 23.52 23.52 23.52 0 0 0
17/06/2021
23.52
 1,328 23.52 23.52 23.52 0 0 0
16/06/2021
23.52
 500 23.61 23.61 23.52 0 0 0
15/06/2021
23.52
 3,413 23.61 23.79 23.52 0 0 0
14/06/2021
23.34
 500 23.34 23.34 23.34 0 0 0
11/06/2021
23.34
 1,400 23.07 23.43 23.07 100 0 0.0
10/06/2021
23.52
 1,700 23.70 23.70 22.89 0 0 0
09/06/2021
23.25
 400 23.52 23.52 23.25 0 0 0
08/06/2021
23.07
 900 23.07 23.52 23.07 0 0 0
07/06/2021
22.61
 7,201 23.43 23.43 22.43 100 0 0.0
04/06/2021
23.43
 400 23.34 23.43 23.34 0 0 0
03/06/2021
23.16
 6,319 23.25 23.97 23.07 1,000 0 0.0
02/06/2021
23.07
 1 23.07 23.07 23.07 0 0 0
01/06/2021
24.42
 3,600 22.61 24.42 22.61 0 0 0
31/05/2021
23.34
 3,705 23.07 23.43 22.61 0 0 0
28/05/2021
23.07
 2,800 23.52 24.42 23.07 2,000 0 0.1
27/05/2021
23.07
 1,200 23.52 23.52 23.07 0 0 0
26/05/2021
23.07
 1,500 23.61 23.61 23.07 0 0 0
25/05/2021
23.61
 900 23.61 23.70 23.61 0 0 0
24/05/2021
23.79
 1,800 23.61 23.88 23.61 400 0 0.0
21/05/2021
23.70
 3,300 23.79 23.79 23.70 0 0 0
20/05/2021
23.70
 600 23.70 23.97 23.70 100 0 0.0
19/05/2021
24.06
 200 23.97 24.06 23.97 0 0 0
18/05/2021
25.33
 0 25.33 25.33 25.33 0 0 0
17/05/2021
25.33
 500 25.33 25.33 25.33 0 0 0
14/05/2021
25.33
 10 25.33 25.33 25.33 0 0 0
13/05/2021
25.33
 200 25.33 25.33 25.33 0 100 0.0
12/05/2021
25.33
 2,400 23.79 25.33 23.79 100 0 0.0
11/05/2021
25.33
 2,800 24.24 25.33 23.52 100 0 0.0
10/05/2021
24.24
 0 24.24 24.24 24.24 0 0 0
07/05/2021
24.24
 1,300 24.24 24.24 24.24 700 0 0.0
06/05/2021
24.69
 3,400 24.06 24.69 24.06 0 0 0
05/05/2021
24.06
 300 24.06 24.06 24.06 200 0 0.0
04/05/2021
23.97
 2,200 24.42 24.42 23.97 1,000 0 0.0
29/04/2021
25.69
 300 24.60 25.69 24.60 0 0 0
28/04/2021
24.78
 1,500 24.88 24.88 24.60 0 0 0
27/04/2021
24.78
 0 24.78 24.78 24.78 0 0 0
26/04/2021
24.60
 400 25.33 25.33 24.60 0 0 0
23/04/2021
25.78
 0 25.78 25.78 25.78 0 0 0
22/04/2021
25.33
 2,300 26.14 26.23 25.33 500 0 0.0
20/04/2021
25.51
 0 25.51 25.51 25.51 0 0 0
19/04/2021
25.51
 0 25.51 25.51 25.51 0 0 0
16/04/2021
25.51
 730 25.69 25.69 25.51 0 500 0.0
15/04/2021
25.78
 3,600 25.78 25.78 25.33 1,100 0 0

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