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)
17/11/2020
22.79
 1,700 23.25 23.25 22.79 0 0 0
16/11/2020
23.25
 0 23.25 23.25 23.25 0 0 0
13/11/2020
23.34
 800 23.34 23.34 22.61 0 0 0
12/11/2020
23.07
 1,010 23.16 23.16 23.07 0 0 0
11/11/2020
23.07
 4,000 23.07 23.07 23.07 0 0 0
10/11/2020
23.07
 650 23.07 23.07 23.07 0 0 0
09/11/2020
23.07
 2,282 23.43 23.52 23.07 0 0 0
06/11/2020
22.89
 2 22.89 22.89 22.89 0 0 0
05/11/2020
22.79
 4,600 22.98 22.98 22.79 0 0 0
04/11/2020
22.98
 3,327 22.89 22.98 22.89 0 0 0
03/11/2020
23.07
 1,300 22.70 23.07 22.70 0 0 0
02/11/2020
22.16
 1,000 22.16 22.16 22.16 0 0 0
30/10/2020
23.52
 200 23.52 23.52 23.52 0 0 0
29/10/2020
23.52
 100 23.52 23.52 23.52 0 0 0
28/10/2020
22.70
 650 22.70 22.89 22.70 0 0 0
27/10/2020
23.52
 3,800 23.61 23.61 23.52 0 0 0
26/10/2020
23.52
 620 22.98 23.97 22.98 0 0 0
23/10/2020
22.98
 4,700 23.34 23.34 22.89 0 0 0
22/10/2020
23.52
 2,510 23.52 23.70 23.52 0 0 0
21/10/2020
23.61
 2,100 23.52 23.79 23.52 0 0 0
20/10/2020
23.43
 10,440 23.34 23.88 23.34 0 0 0
19/10/2020
23.70
 800 23.25 23.70 23.25 0 0 0
16/10/2020
22.98
 1,400 23.16 23.16 22.98 0 0 0
15/10/2020
23.52
 3,512 23.52 23.61 21.89 0 0 0
14/10/2020
23.52
 3,100 24.15 24.15 23.52 0 0 0
13/10/2020
23.52
 417 23.52 23.52 23.52 0 0 0
12/10/2020
24.15
 273 24.15 24.15 24.15 0 0 0
09/10/2020
24.15
 1,000 24.15 24.15 23.97 0 0 0
08/10/2020
24.06
 800 24.42 24.42 24.06 0 0 0
07/10/2020
24.60
 4,050 24.51 24.60 24.42 0 0 0
06/10/2020
24.42
 1,500 25.33 25.33 24.42 0 0 0
05/10/2020
25.33
 100 25.33 25.33 25.33 0 0 0
02/10/2020
24.69
 19,100 24.97 25.33 24.60 0 0 0
01/10/2020
24.88
 4,430 24.78 24.88 24.60 1,000 0 0
30/09/2020
24.60
 400 24.88 24.88 24.60 0 0 0
29/09/2020
24.88
 1,510 24.60 24.88 24.51 0 0 0
28/09/2020
24.69
 4,200 24.60 24.69 24.51 0 0 0
25/09/2020
24.42
 11,000 24.60 24.88 24.42 0 0 0
24/09/2020
24.69
 4,500 24.51 24.69 24.33 100 0 0.0
23/09/2020
24.60
 12,100 24.69 25.06 24.42 0 0 0
22/09/2020
24.24
 20,800 24.69 24.97 24.06 0 0 0
21/09/2020
25.33
 8,300 25.33 25.33 24.88 0 0 0
18/09/2020
25.24
 12,430 23.97 25.24 23.97 0 0 0
17/09/2020
23.97
 32,700 23.52 23.97 23.43 0 0 0
16/09/2020
23.16
 1,200 23.34 23.43 23.16 0 0 0
15/09/2020
23.16
 900 23.16 23.16 23.16 0 0 0
14/09/2020
23.43
 4,000 22.98 23.43 22.89 0 0 0
11/09/2020
22.89
 1,100 22.89 22.89 22.89 0 0 0
10/09/2020
23.16
 5,800 23.16 23.16 22.70 0 0 0
09/09/2020
23.16
 700 23.16 23.16 23.16 0 0 0
08/09/2020
23.16
 7,500 23.16 23.16 22.61 0 0 0
07/09/2020
23.07
 5,315 23.07 23.34 22.79 0 0 0
04/09/2020
23.07
 1,140 23.07 23.07 23.07 0 0 0
03/09/2020
23.07
 1,520 22.89 23.07 22.89 0 100 0.0
01/09/2020
22.79
 3,700 22.89 22.98 22.79 0 0 0
31/08/2020
22.89
 1,007 23.07 23.07 22.89 0 0 0
28/08/2020
23.07
 3,500 23.52 23.52 22.52 0 0 0
27/08/2020
23.52
 2,400 23.52 23.61 23.52 0 0 0
26/08/2020
23.52
 201 23.61 23.61 23.52 0 0 0
25/08/2020
23.61
 11,200 23.52 23.97 23.43 0 0 0
24/08/2020
23.43
 3,907 22.98 23.43 22.98 0 0 0
21/08/2020
22.98
 700 22.98 23.07 22.98 0 0 0
20/08/2020
22.52
 3,500 22.52 22.52 22.43 0 2,400 -0.1
19/08/2020
22.61
 600 22.70 22.70 22.61 0 0 0
18/08/2020
22.70
 6,700 22.79 22.79 22.43 0 0 0
17/08/2020
22.70
 200 25.33 25.33 22.70 0 0 0
14/08/2020
22.70
 200 23.07 23.07 22.70 0 200 0.0
13/08/2020
23.43
 5,500 23.43 23.52 23.07 0 1,300 0.0
12/08/2020
23.52
 310 23.52 23.52 23.52 0 0 0
11/08/2020
23.52
 1,008 23.52 23.70 23.52 0 0 0
10/08/2020
23.16
 2,025 24.33 24.33 22.61 0 0 0
07/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
07/08/2020
25.24
 325 23.88 25.24 23.88 0 0 0
06/08/2020
23.07
 3,200 22.89 23.07 22.89 0 0 0
05/08/2020
22.89
 2,100 23.07 23.07 21.74 0 0 0
04/08/2020
22.53
 2,152 23.07 23.07 22.53 0 0 0
03/08/2020
22.00
 3,200 21.29 22.09 21.29 0 0 0
31/07/2020
21.20
 1,100 21.20 21.20 21.20 0 0 0
30/07/2020
21.29
 4,300 20.67 21.47 20.67 0 0 0
29/07/2020
20.40
 3,900 22.18 22.18 20.23 0 0 0
28/07/2020
22.18
 2,563 21.47 22.98 21.29 0 0 0
27/07/2020
20.94
 9,300 23.86 23.86 20.94 0 0 0
24/07/2020
23.15
 780 23.33 24.75 23.15 0 0 0
23/07/2020
24.84
 400 24.84 24.84 24.84 0 0 0
22/07/2020
24.84
 1,400 25.02 25.02 24.84 0 0 0
21/07/2020
25.02
 610 25.64 25.64 25.02 0 0 0
20/07/2020
25.28
 700 25.73 25.73 25.28 0 0 0
17/07/2020
25.73
 2,300 24.84 25.73 24.84 0 0 0
16/07/2020
24.84
 310 24.75 24.84 24.75 0 0 0
15/07/2020
24.66
 1,850 24.84 24.84 24.40 0 0 0
14/07/2020
25.28
 3,900 24.84 25.28 24.40 0 0 0
13/07/2020
25.02
 800 26.17 26.17 25.02 0 0 0
10/07/2020
25.55
 700 26.17 26.17 25.55 0 0 0
09/07/2020
25.02
 1,300 24.57 25.02 24.57 900 0 0.0
08/07/2020
24.84
 300 25.02 25.02 24.84 0 0 0
07/07/2020
24.75
 9,617 24.84 24.93 24.75 0 0 0
06/07/2020
24.84
 2,210 24.93 24.93 24.84 0 0 0
03/07/2020
25.20
 1,600 25.37 25.37 24.93 0 0 0
02/07/2020
25.46
 300 25.46 25.46 25.46 0 0 0
01/07/2020
25.11
 1,300 24.84 25.11 24.75 0 0 0
30/06/2020
25.02
 4,230 25.28 25.28 25.02 0 0 0

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