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)
29/06/2020
25.02
 1,900 24.84 25.73 24.84 0 0 0
26/06/2020
24.93
 6,410 25.91 25.91 24.93 0 3,800 -0.1
25/06/2020
25.37
 1,970 26.44 26.44 24.84 800 0 0
24/06/2020
26.79
 10,400 27.06 27.06 26.08 1,000 0 0.0
23/06/2020
26.79
 6,510 27.06 27.06 26.61 0 0 0
22/06/2020
26.79
 9,300 27.32 28.30 26.17 0 0 0
19/06/2020
27.06
 2,435 27.50 27.50 26.61 0 0 0
18/06/2020
26.61
 3,230 27.86 27.86 26.61 0 0 0
17/06/2020
27.86
 7,165 27.86 27.95 27.86 0 0 0
16/06/2020
28.39
 14,500 27.95 28.39 27.59 0 300 0.0
15/06/2020
27.06
 5,800 25.91 28.39 25.91 0 500 0.0
12/06/2020
27.15
 23,810 26.61 27.15 23.95 1,700 0 0.0
11/06/2020
26.61
 15,115 28.21 28.30 26.61 2,200 0 0.1
10/06/2020
28.39
 12,930 29.54 29.54 27.50 0 0 0
09/06/2020
29.28
 21,043 30.16 30.16 29.28 0 0 0
08/06/2020
29.10
 26,224 28.21 29.28 28.21 0 0 0
05/06/2020
27.95
 11,605 28.03 28.03 26.61 2,800 0 0.1
04/06/2020
28.03
 22,530 28.39 28.92 27.41 0 5,000 -0.2
03/06/2020
29.01
 22,610 27.59 29.28 27.50 0 0 0
02/06/2020
30.16
 27,160 31.05 32.91 30.16 100 5,700 -0.2
01/06/2020
29.81
 34,677 27.95 29.81 26.61 300 3,000 -0.1
29/05/2020
27.95
 55,281 25.20 27.95 24.66 0 0 0
28/05/2020
25.11
 26,520 24.57 25.11 24.49 15,000 0 0.4
27/05/2020
24.40
 32,607 24.22 24.84 24.22 0 0 0
26/05/2020
24.13
 52,800 24.13 24.22 23.69 0 0 0
25/05/2020
23.07
 5,201 23.07 23.60 23.07 0 0 0
22/05/2020
23.15
 8,100 23.24 23.24 23.07 0 0 0
21/05/2020
23.33
 9,000 23.51 23.78 23.33 0 0 0
20/05/2020
23.51
 5,100 23.42 23.51 23.42 0 0 0
19/05/2020
23.69
 7,100 23.51 23.78 23.33 0 0 0
18/05/2020
23.33
 4,300 23.24 23.42 22.62 0 0 0
15/05/2020
23.07
 3,500 23.78 23.86 23.07 100 0 0.0
14/05/2020
23.95
 3,802 23.95 23.95 23.51 0 0 0
13/05/2020
23.86
 30,200 23.95 23.95 23.51 0 0 0
12/05/2020
23.95
 10,802 24.22 24.22 23.95 0 0 0
11/05/2020
24.75
 10,001 24.57 24.84 23.51 0 200 0.0
08/05/2020
24.40
 40,410 24.40 25.28 24.40 0 0 0
07/05/2020
24.93
 35,610 23.86 26.26 23.86 0 0 0
06/05/2020
23.95
 5,100 23.33 23.95 23.15 0 0 0
05/05/2020
23.78
 10,500 23.07 23.95 23.07 0 0 0
04/05/2020
23.51
 14,000 24.84 24.84 23.51 0 0 0
29/04/2020
24.49
 11,600 23.60 24.84 23.60 0 0 0
28/04/2020
23.95
 11,700 23.42 23.95 23.42 0 0 0
27/04/2020
23.69
 10,200 23.15 23.78 23.15 0 0 0
24/04/2020
23.42
 7,001 22.36 23.51 22.18 0 0 0
23/04/2020
23.24
 12,120 22.27 23.95 22.18 0 0 0
22/04/2020
23.42
 10,100 22.18 23.42 22.18 0 0 0
21/04/2020
22.98
 20,000 23.95 24.40 22.62 300 0 0.0
20/04/2020
24.84
 38,210 28.39 28.39 23.69 0 0 0
17/04/2020
28.39
 12,610 27.50 28.39 27.50 0 0 0
16/04/2020
25.64
 65,500 23.95 25.64 23.95 200 0 0.0
15/04/2020
23.60
 48,920 21.29 23.60 21.29 0 2,000 -0.1
14/04/2020
21.20
 5,200 21.29 21.29 20.58 0 0 0
13/04/2020
21.29
 10,030 21.74 22.00 21.20 0 200 0.0
10/04/2020
21.29
 10,820 20.40 21.56 19.96 200 1,900 0.0
09/04/2020
20.40
 9,100 21.65 21.65 18.01 0 0 0
08/04/2020
21.29
 6,100 19.52 21.29 19.52 0 0 0
07/04/2020
21.20
 8,990 19.52 21.20 18.63 0 0 0
06/04/2020
21.65
 200 22.09 22.09 21.65 0 0 0
03/04/2020
22.18
 700 22.18 22.18 22.18 0 0 0
01/04/2020
22.18
 300 20.05 22.18 20.05 0 0 0
31/03/2020
21.56
 700 20.40 22.53 18.19 0 0 0
30/03/2020
21.03
 0 21.03 21.03 21.03 0 0 0
27/03/2020
21.03
 0 21.03 21.03 21.03 0 0 0
26/03/2020
20.85
 200 21.20 21.20 20.85 0 0 0
25/03/2020
21.29
 100 21.29 21.29 21.29 0 0 0
24/03/2020
21.20
 1,000 21.20 21.20 21.20 0 0 0
23/03/2020
23.07
 800 17.74 23.07 17.74 0 0 0
20/03/2020
21.29
 1,900 21.29 21.29 19.96 0 0 0
19/03/2020
21.47
 0 21.47 21.47 21.47 0 0 0
18/03/2020
21.47
 2,000 21.47 21.47 21.47 0 0 0
17/03/2020
21.47
 1,510 21.29 21.47 21.29 0 0 0
16/03/2020
21.47
 0 21.47 21.47 21.47 0 0 0
13/03/2020
21.47
 0 21.47 21.47 21.47 0 0 0
12/03/2020
21.47
 0 21.47 21.47 21.47 0 0 0
11/03/2020
21.56
 300 21.47 21.56 21.47 0 0 0
10/03/2020
22.45
 200 21.38 22.45 21.38 0 0 0
09/03/2020
21.29
 2,005 22.18 22.18 21.29 0 0 0
06/03/2020
22.98
 0 22.98 22.98 22.98 0 0 0
05/03/2020
22.89
 1,900 23.51 23.51 22.62 100 0 0.0
04/03/2020
24.75
 1,000 21.29 24.75 21.29 0 0 0
03/03/2020
21.91
 1,500 21.91 22.27 21.91 0 0 0
02/03/2020
21.11
 3,300 22.09 22.09 18.99 0 0 0
28/02/2020
20.14
 0 20.14 20.14 20.14 0 0 0
27/02/2020
22.09
 600 19.69 22.09 19.69 0 0 0
26/02/2020
22.18
 0 22.18 22.18 22.18 0 0 0
25/02/2020
22.18
 0 22.18 22.18 22.18 0 0 0
24/02/2020
22.18
 0 22.18 22.18 22.18 0 0 0
21/02/2020
22.18
 800 22.18 22.18 22.18 0 0 0
20/02/2020
23.51
 101 23.51 23.51 23.51 0 0 0
19/02/2020
22.36
 0 22.36 22.36 22.36 0 0 0
18/02/2020
22.36
 400 22.36 22.36 22.36 0 0 0
17/02/2020
22.36
 0 22.36 22.36 22.36 0 0 0
14/02/2020
22.62
 2,500 22.27 22.62 22.27 0 0 0
13/02/2020
22.62
 400 22.62 22.62 22.62 0 0 0
12/02/2020
21.74
 500 23.69 23.69 21.74 0 0 0
11/02/2020
21.65
 500 21.65 21.65 21.65 0 0 0
10/02/2020
24.66
 0 24.66 24.66 24.66 0 0 0
07/02/2020
24.66
 100 24.66 24.66 24.66 0 0 0
06/02/2020
23.69
 4,400 21.56 23.69 21.47 0 0 0

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