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)
14/04/2021
25.78
 0 25.78 25.78 25.78 0 0 0
13/04/2021
25.69
 3,100 25.78 25.78 25.60 0 0 0
12/04/2021
26.23
 6,900 26.14 26.59 25.42 900 0 0.0
09/04/2021
25.78
 1,300 25.78 26.23 25.78 0 0 0
08/04/2021
25.78
 3,203 26.96 26.96 25.78 0 200 0.0
07/04/2021
26.68
 4,500 26.96 27.14 26.68 0 0 0
06/04/2021
26.68
 1,600 26.96 26.96 26.68 0 500 0.0
05/04/2021
26.68
 12,000 25.51 27.05 25.33 0 1,500 0.0
02/04/2021
25.78
 900 25.78 25.78 25.78 0 0 0
01/04/2021
25.78
 1,500 25.24 25.78 25.24 100 0 0.0
31/03/2021
25.24
 200 25.24 25.24 25.24 0 0 0
30/03/2021
25.24
 0 25.24 25.24 25.24 0 0 0
29/03/2021
25.15
 2,200 25.42 25.42 25.15 100 0 0.0
26/03/2021
26.41
 0 26.41 26.41 26.41 0 0 0
25/03/2021
26.41
 108 26.41 26.41 26.41 0 0 0
24/03/2021
26.23
 0 26.23 26.23 26.23 0 0 0
23/03/2021
26.23
 2,400 26.32 26.32 25.96 0 0 0
22/03/2021
26.32
 800 26.32 26.32 26.32 0 0 0
19/03/2021
26.23
 1,400 26.23 26.23 26.23 0 0 0
18/03/2021
25.87
 2,630 26.23 26.23 25.87 0 0 0
17/03/2021
26.23
 300 26.23 26.23 26.23 0 0 0
16/03/2021
26.23
 2,313 26.23 26.23 26.14 0 0 0
15/03/2021
26.68
 3,100 25.78 26.68 25.78 0 0 0
12/03/2021
25.78
 2,400 25.87 26.23 25.78 300 0 0.0
11/03/2021
25.78
 400 25.78 25.78 25.78 0 0 0
10/03/2021
24.42
 7,300 27.59 27.59 24.42 1,000 0 0.0
09/03/2021
25.78
 800 25.78 26.23 25.78 100 0 0.0
08/03/2021
26.14
 200 26.23 26.23 26.14 0 0 0
05/03/2021
26.68
 5,400 29.76 29.76 26.68 0 900 0.0
04/03/2021
27.14
 8,800 26.23 28.04 26.23 0 0 0
03/03/2021
26.05
 2,910 26.14 26.23 26.05 0 0 0
02/03/2021
26.23
 3,500 25.69 26.23 25.69 100 0 0.0
01/03/2021
25.78
 3,301 25.60 25.78 25.60 0 0 0
26/02/2021
25.69
 8,100 24.88 25.69 24.88 5,500 0 0.2
25/02/2021
24.88
 100 24.88 24.88 24.88 0 0 0
24/02/2021
25.33
 900 26.23 26.23 25.33 800 0 0.0
23/02/2021
25.33
 2,701 25.33 25.33 25.33 0 0 0
22/02/2021
25.33
 137 25.33 25.33 25.33 0 0 0
19/02/2021
25.33
 1,400 24.42 25.33 24.42 0 0 0
18/02/2021
25.78
 200 25.78 25.78 25.78 0 0 0
17/02/2021
25.42
 1,315 25.51 25.51 24.60 400 0 0.0
09/02/2021
25.51
 0 25.51 25.51 25.51 0 0 0
08/02/2021
25.33
 1,500 25.78 25.78 25.33 500 0 0
05/02/2021
25.78
 2,000 25.33 25.78 25.33 0 0 0
04/02/2021
25.06
 1,800 24.51 25.06 24.51 0 0 0
03/02/2021
24.42
 1,400 22.79 25.33 22.79 0 0 0
02/02/2021
24.42
 415 24.42 24.42 24.42 0 0 0
01/02/2021
25.33
 501 25.33 25.33 25.33 0 0 0
29/01/2021
26.32
 700 24.06 26.32 24.06 100 0 0.0
28/01/2021
23.97
 2,005 24.06 24.06 23.97 0 0 0
27/01/2021
23.97
 10,605 25.60 25.60 23.97 0 0 0
26/01/2021
25.60
 8,900 26.23 26.23 25.60 0 0 0
25/01/2021
26.59
 100 26.59 26.59 26.59 0 0 0
22/01/2021
25.33
 6,210 25.96 26.14 25.33 0 500 0.0
21/01/2021
26.50
 2,000 26.23 26.50 25.60 0 0 0
20/01/2021
26.23
 500 26.32 26.32 26.23 0 0 0
19/01/2021
26.23
 15,300 27.14 27.14 25.24 0 0 0
18/01/2021
27.05
 13,109 27.23 27.23 27.05 600 200 0.0
15/01/2021
27.32
 2,400 27.41 27.41 26.96 0 0 0
14/01/2021
26.87
 12,310 27.41 27.41 26.87 0 0 0
13/01/2021
27.23
 11,340 26.77 28.04 26.77 0 200 0.0
12/01/2021
27.59
 23,880 26.96 28.95 26.77 0 0 0
11/01/2021
26.68
 12,800 25.96 26.77 25.96 0 300 0.0
08/01/2021
25.60
 7,203 25.51 25.69 25.33 0 0 0
07/01/2021
25.60
 8,512 25.78 25.78 24.88 0 100 0.0
06/01/2021
24.88
 23,610 23.79 25.15 23.79 0 100 0.0
05/01/2021
23.79
 7,800 23.79 23.97 23.70 100 100 0
04/01/2021
23.79
 5,921 23.88 24.42 23.79 0 100 0.0
31/12/2020
23.88
 1,400 23.97 23.97 23.79 0 0 0
30/12/2020
23.97
 7,200 23.97 24.42 23.79 200 0 0.0
29/12/2020
23.97
 18,700 23.34 23.97 23.34 200 0 0.0
28/12/2020
23.52
 6,813 23.88 23.88 23.43 0 0 0
25/12/2020
23.43
 1,520 23.43 23.52 23.43 0 0 0
24/12/2020
23.43
 4,100 23.43 23.43 22.98 0 0 0
23/12/2020
23.52
 6,300 23.61 23.61 23.34 0 0 0
22/12/2020
23.61
 5,610 23.52 23.61 23.52 0 0 0
21/12/2020
23.79
 5,120 23.25 23.79 23.25 0 0 0
18/12/2020
23.25
 4,505 23.52 23.52 22.61 0 0 0
17/12/2020
23.52
 3,300 23.70 23.70 23.52 0 0 0
16/12/2020
23.70
 100 23.52 23.70 23.70 0 0 0
15/12/2020
23.52
 2,112 23.97 23.97 23.52 0 0 0
14/12/2020
23.70
 5,767 23.52 24.15 23.52 1,000 0 0.0
11/12/2020
23.52
 8,610 23.07 23.52 23.07 0 0 0
10/12/2020
22.79
 862 23.52 23.52 22.79 0 0 0
09/12/2020
23.07
 6,900 23.25 23.25 22.98 0 0 0
08/12/2020
22.98
 1,900 23.07 23.07 22.89 0 0 0
07/12/2020
23.25
 3,100 23.07 23.25 22.98 0 0 0
04/12/2020
23.07
 1,300 22.43 23.07 22.43 0 0 0
03/12/2020
23.34
 1,000 22.70 23.34 22.70 0 0 0
02/12/2020
22.16
 200 22.16 22.16 22.16 0 0 0
01/12/2020
22.89
 900 22.34 22.89 22.34 100 0 0.0
30/11/2020
22.16
 4,222 22.61 22.61 22.16 0 3,000 -0.1
27/11/2020
22.61
 1,000 22.61 22.61 22.61 0 0 0
26/11/2020
22.79
 0 22.79 22.79 22.79 0 0 0
25/11/2020
22.79
 2,600 22.79 22.79 22.79 0 0 0
24/11/2020
22.61
 4,200 22.70 22.79 22.61 0 0 0
23/11/2020
22.98
 500 23.34 23.34 22.98 0 0 0
20/11/2020
23.34
 6,500 23.52 23.52 22.61 1,000 0 0.0
19/11/2020
23.07
 3,502 23.07 23.07 23.07 0 0 0
18/11/2020
23.07
 300 23.07 23.07 23.07 0 0 0

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