CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

16.80
1
(6.33%)
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
(2025-11-12) 		0.50 3.27% 14,900 0 0
15
16
15.80
2 tháng
(2025-10-13) 		-0.40 -2.47% 64,900 0 0
14.50
16.60
15.80
3 tháng
(2025-09-15) 		-0.20 -1.25% 111,600 0 0
14.50
16.90
15.80
6 tháng
(2025-06-16) 		-1.19 -7.03% 447,400 -3,400 -0.1
14.50
18.45
15.80
12 tháng
(2024-12-17) 		-1.58 -9.10% 1,073,345 -20,300 -0.4
14.18
20.98
15.80
24 tháng
(2023-12-25) 		-2.77 -14.93% 1,837,364 -28,200 -0.6
14.18
26.30
15.80
36 tháng
(2022-12-28) 		-4.05 -20.41% 2,330,844 -153,400 -3.2
14.18
26.30
15.80
60 tháng
(2021-01-07) 		-10.21 -39.25% 4,340,725 1,100 1.6
14.18
36.76
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2019
32.81
 0 32.81 32.81 32.81 0 0 0
22/07/2019
32.81
 0 32.81 32.81 32.81 0 0 0
19/07/2019: Cổ tức tiền mặt tỉ lệ: 5%
19/07/2019
32.81
 100 32.81 32.81 32.81 0 0 0
18/07/2019
31.91
 0 31.91 31.91 31.91 0 0 0
17/07/2019
31.91
 0 31.91 31.91 31.91 0 0 0
16/07/2019
31.91
 0 31.91 31.91 31.91 0 0 0
15/07/2019
31.91
 0 31.91 31.91 31.91 0 0 0
12/07/2019
31.91
 0 31.91 31.91 31.91 0 0 0
11/07/2019
31.91
 100 31.91 31.91 31.91 0 0 0
10/07/2019
32.44
 2,500 32.00 32.44 31.11 100 0 0.0
09/07/2019
34.66
 0 34.66 34.66 34.66 0 0 0
08/07/2019
34.66
 0 34.66 34.66 34.66 0 0 0
05/07/2019
32.00
 200 37.33 37.33 32.00 0 0 0
04/07/2019
31.37
 300 32.71 32.71 32.71 0 0 0
03/07/2019
32.62
 700 29.51 32.62 29.51 0 0 0
02/07/2019
33.42
 0 33.42 33.42 33.42 0 0 0
01/07/2019
33.42
 0 33.42 33.42 33.42 0 0 0
28/06/2019
33.42
 100 33.42 33.42 33.42 0 0 0
27/06/2019
35.37
 100 35.37 35.37 35.37 0 0 0
26/06/2019
32.80
 1,100 33.51 33.51 30.31 0 0 0
25/06/2019
33.60
 100 33.60 33.60 33.60 0 0 0
24/06/2019
32.80
 100 32.80 32.80 32.80 0 0 0
21/06/2019
32.53
 700 32.80 32.80 27.20 0 0 0
20/06/2019
31.91
 100 31.91 31.91 31.91 0 0 0
19/06/2019
32.00
 200 30.57 32.00 30.57 0 0 0
18/06/2019
32.00
 300 31.11 32.00 31.11 0 0 0
17/06/2019
32.35
 400 33.69 33.69 30.57 0 0 0
14/06/2019
32.80
 100 32.80 32.80 32.80 0 0 0
13/06/2019
32.17
 700 30.31 32.53 30.31 0 0 0
12/06/2019
32.00
 500 28.18 32.80 28.18 0 0 0
11/06/2019
32.89
 0 32.89 32.89 32.89 0 0 0
10/06/2019
32.89
 0 32.89 32.89 32.89 0 0 0
07/06/2019
32.89
 0 32.89 32.89 32.89 0 0 0
06/06/2019
32.89
 0 32.89 32.89 32.89 0 0 0
05/06/2019
32.89
 500 32.89 32.89 32.89 0 0 0
04/06/2019
33.51
 0 33.51 33.51 33.51 0 0 0
03/06/2019
33.51
 0 33.51 33.51 33.51 0 0 0
31/05/2019
34.40
 300 31.64 34.40 31.64 0 100 -0.0
30/05/2019
34.66
 0 34.66 34.66 34.66 0 0 0
29/05/2019
34.66
 0 34.66 34.66 34.66 0 0 0
28/05/2019
34.66
 0 34.66 34.66 34.66 0 0 0
27/05/2019
34.66
 0 34.66 34.66 34.66 0 0 0
24/05/2019
34.66
 0 34.66 34.66 34.66 0 0 0
23/05/2019
34.66
 600 34.49 35.02 34.49 0 0 0
22/05/2019
34.66
 1,300 31.55 34.66 31.55 0 0 0
21/05/2019
35.11
 0 35.11 35.11 35.11 0 0 0
20/05/2019
35.11
 0 35.11 35.11 35.11 0 0 0
17/05/2019
35.11
 200 35.11 35.11 35.11 0 0 0
16/05/2019
35.11
 300 34.66 35.11 34.66 0 0 0
15/05/2019
35.20
 0 35.20 35.20 35.20 0 0 0
14/05/2019
35.11
 600 35.55 35.55 35.11 0 0 0
13/05/2019
31.82
 0 31.82 31.82 31.82 0 0 0
10/05/2019
33.60
 1,300 31.55 33.60 31.55 0 100 -0.0
09/05/2019
33.24
 0 33.24 33.24 33.24 0 0 0
08/05/2019
33.24
 100 33.24 33.24 33.24 0 0 0
07/05/2019
32.44
 0 32.44 32.44 32.44 0 0 0
06/05/2019
33.15
 1,400 34.66 34.66 32.00 0 0 0
03/05/2019
33.24
 0 33.24 33.24 33.24 0 0 0
02/05/2019
33.24
 1,300 33.24 33.24 33.24 0 0 0
26/04/2019
33.24
 2,300 33.24 33.24 33.06 0 0 0
25/04/2019
32.80
 200 32.80 32.80 32.80 0 0 0
24/04/2019
33.33
 100 33.33 33.33 33.33 0 0 0
23/04/2019
33.24
 2,300 34.66 34.66 28.44 0 0 0
22/04/2019
33.33
 3,101 28.53 33.33 28.53 0 0 0
19/04/2019
33.06
 0 33.06 33.06 33.06 0 0 0
18/04/2019
33.69
 400 33.33 33.69 32.00 0 0 0
17/04/2019
33.33
 100 33.33 33.33 33.33 0 0 0
16/04/2019
35.55
 100 35.55 35.55 35.55 0 0 0
12/04/2019
33.69
 200 31.11 33.69 31.11 0 0 0
11/04/2019
33.60
 0 33.60 33.60 33.60 0 0 0
10/04/2019
33.60
 0 33.60 33.60 33.60 0 0 0
09/04/2019
33.60
 100 33.60 33.60 33.60 0 0 0
08/04/2019
33.60
 200 33.60 33.60 33.60 0 0 0
05/04/2019
33.33
 300 31.20 33.33 31.11 0 0 0
04/04/2019
33.77
 300 39.11 39.11 33.77 0 0 0
03/04/2019
36.44
 100 36.44 36.44 36.44 0 0 0
02/04/2019
34.57
 100 34.57 34.57 34.57 0 0 0
01/04/2019
34.66
 100 34.66 34.66 34.66 0 0 0
29/03/2019
32.89
 300 32.89 32.89 32.89 0 0 0
28/03/2019
32.71
 0 32.71 32.71 32.71 0 0 0
27/03/2019
32.71
 100 32.71 32.71 32.71 0 0 0
26/03/2019
35.55
 0 35.55 35.55 35.55 0 0 0
25/03/2019
35.55
 101 35.55 35.55 35.55 0 0 0
22/03/2019
34.66
 0 34.66 34.66 34.66 0 0 0
21/03/2019
32.89
 200 36.44 36.44 32.89 0 0 0
20/03/2019
32.89
 500 32.17 32.89 32.17 0 0 0
19/03/2019
32.89
 700 32.80 32.89 28.44 0 0 0
18/03/2019
32.80
 400 32.80 32.80 32.80 0 0 0
15/03/2019
32.89
 300 32.89 32.89 32.89 0 0 0
14/03/2019
32.80
 303 32.00 32.80 32.00 0 0 0
13/03/2019
32.71
 200 32.71 32.71 32.71 0 0 0
12/03/2019
32.53
 0 32.53 32.53 32.53 0 0 0
11/03/2019
32.89
 1,304 32.80 32.89 32.00 0 0 0
08/03/2019
32.80
 0 32.80 32.80 32.80 0 0 0
07/03/2019
32.80
 0 32.80 32.80 32.80 0 0 0
06/03/2019
32.80
 2,200 32.80 32.89 32.80 0 0 0
05/03/2019
32.89
 800 32.80 32.89 32.80 0 0 0
04/03/2019
32.80
 200 32.80 32.80 32.80 0 0 0
01/03/2019
32.53
 800 32.71 32.71 31.11 0 0 0
28/02/2019
32.80
 600 33.60 33.60 29.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |