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)
05/02/2020
25.20
 100 25.20 25.20 25.20 0 0 0
04/02/2020
24.93
 1,400 22.27 24.93 21.20 0 0 0
03/02/2020
22.27
 1,000 22.27 22.27 22.27 0 0 0
31/01/2020
25.28
 0 25.28 25.28 25.28 0 0 0
30/01/2020
25.28
 2,205 25.28 25.28 25.28 0 0 0
22/01/2020
26.26
 200 25.46 26.26 25.46 0 0 0
21/01/2020
25.55
 109 25.55 25.55 25.55 0 0 0
20/01/2020
24.84
 1,000 24.84 24.84 24.84 0 0 0
17/01/2020
25.37
 200 24.31 25.37 24.31 0 0 0
16/01/2020
24.66
 0 24.66 24.66 24.66 0 0 0
15/01/2020
26.17
 700 24.40 26.17 24.40 0 0 0
14/01/2020
26.44
 602 26.44 26.44 26.44 0 0 0
13/01/2020
26.53
 100 26.53 26.53 26.53 0 0 0
10/01/2020
24.49
 300 24.57 24.57 24.49 0 0 0
09/01/2020
26.97
 0 26.97 26.97 26.97 0 0 0
08/01/2020
26.97
 0 26.97 26.97 26.97 0 0 0
07/01/2020
26.97
 110 26.97 26.97 26.97 0 0 0
06/01/2020
25.73
 1,500 26.17 26.61 25.73 0 0 0
03/01/2020
27.06
 700 26.97 27.06 26.97 0 0 0
02/01/2020
26.61
 1,200 28.39 28.39 26.61 0 0 0
31/12/2019
27.50
 800 34.60 34.60 27.50 0 0 0
30/12/2019
30.43
 1,315 30.70 31.49 27.50 0 0 0
27/12/2019
28.21
 2,800 28.39 28.39 26.61 1,000 0 0.0
26/12/2019
28.21
 1,200 27.86 28.21 27.77 1,100 0 0.0
25/12/2019
27.50
 300 26.61 27.50 26.61 200 0 0.0
24/12/2019
27.06
 1,000 27.06 27.06 26.97 0 0 0
23/12/2019
26.61
 2,300 26.61 26.70 26.61 100 0 0.0
20/12/2019
27.86
 100 27.86 27.86 27.86 0 0 0
19/12/2019
27.06
 100 27.06 27.06 27.06 0 0 0
18/12/2019
27.06
 600 27.06 27.06 27.06 0 0 0
17/12/2019
26.97
 2,000 27.06 27.06 26.97 0 0 0
16/12/2019
27.59
 0 27.59 27.59 27.59 0 0 0
13/12/2019
27.50
 300 27.50 27.86 27.50 0 0 0
12/12/2019
26.97
 500 28.21 28.21 26.97 0 0 0
11/12/2019
27.15
 3,509 27.15 27.15 27.15 0 0 0
10/12/2019
29.10
 100 29.10 29.10 29.10 0 0 0
09/12/2019
29.10
 400 27.15 29.10 27.15 0 0 0
06/12/2019
29.45
 0 29.45 29.45 29.45 0 0 0
05/12/2019
29.45
 100 29.45 29.45 29.45 0 0 0
04/12/2019
28.92
 1,100 27.50 28.92 27.50 0 0 0
03/12/2019
32.03
 0 32.03 32.03 32.03 0 0 0
02/12/2019
32.03
 0 32.03 32.03 32.03 0 0 0
29/11/2019
30.16
 500 33.27 33.27 30.07 0 0 0
28/11/2019
29.54
 700 29.10 29.54 29.10 0 0 0
27/11/2019
27.95
 0 27.95 27.95 27.95 0 0 0
26/11/2019
27.95
 0 27.95 27.95 27.95 0 0 0
25/11/2019
27.95
 300 27.95 27.95 27.95 0 0 0
22/11/2019
28.83
 200 28.83 28.83 28.83 0 0 0
21/11/2019
27.24
 900 27.32 27.32 27.24 0 0 0
20/11/2019
27.50
 1,100 27.86 29.19 27.50 0 0 0
19/11/2019
27.24
 1,300 29.45 29.54 27.24 0 0 0
18/11/2019
27.15
 1,100 27.24 27.50 27.15 0 0 0
15/11/2019
28.39
 200 28.39 28.39 28.39 0 0 0
14/11/2019
28.39
 200 28.39 28.39 28.39 0 0 0
13/11/2019
31.67
 1,000 31.85 31.85 28.57 0 0 0
12/11/2019
29.72
 600 29.28 29.72 28.83 0 0 0
11/11/2019
32.12
 0 32.12 32.12 32.12 0 0 0
08/11/2019
30.07
 300 33.09 33.09 30.07 0 0 0
07/11/2019
33.18
 800 33.18 33.18 33.18 0 0 0
06/11/2019
33.27
 1,700 32.82 33.36 32.82 0 0 0
05/11/2019
33.45
 210 33.45 33.45 33.45 0 0 0
04/11/2019
31.94
 1,300 33.53 33.53 29.10 0 0 0
01/11/2019
32.38
 5,100 30.34 32.38 30.16 0 100 0.0
31/10/2019
31.85
 6,500 30.07 31.85 29.99 0 0 0
30/10/2019
30.16
 7,600 28.92 30.61 28.74 0 0 0
29/10/2019
27.95
 6,300 26.61 28.30 26.61 0 0 0
28/10/2019
26.61
 1,320 26.61 26.61 26.17 0 0 0
25/10/2019
28.30
 0 28.30 28.30 28.30 0 0 0
24/10/2019
28.30
 0 28.30 28.30 28.30 0 0 0
23/10/2019
28.30
 0 28.30 28.30 28.30 0 0 0
22/10/2019
28.03
 1,700 28.39 28.39 28.03 0 0 0
21/10/2019
29.10
 0 29.10 29.10 29.10 0 0 0
18/10/2019
29.10
 0 29.10 29.10 29.10 0 0 0
17/10/2019
29.10
 0 29.10 29.10 29.10 0 0 0
16/10/2019
29.10
 0 29.10 29.10 29.10 0 0 0
15/10/2019
29.10
 0 29.10 29.10 29.10 0 0 0
14/10/2019
28.39
 2,120 28.83 29.28 28.39 0 0 0
11/10/2019
29.54
 100 29.54 29.54 29.54 0 0 0
10/10/2019
29.99
 0 29.99 29.99 29.99 0 0 0
09/10/2019
29.99
 0 29.99 29.99 29.99 0 0 0
08/10/2019
29.99
 710 29.99 29.99 29.99 0 0 0
07/10/2019
29.72
 3,204 27.15 29.72 27.15 0 0 0
04/10/2019
29.99
 2,400 29.28 29.99 29.28 0 0 0
03/10/2019
30.25
 30 30.25 30.25 30.25 0 0 0
02/10/2019
30.25
 1,114 30.78 30.78 29.28 0 0 0
01/10/2019
31.85
 0 31.85 31.85 31.85 0 0 0
30/09/2019
31.85
 100 31.85 31.85 31.85 0 0 0
27/09/2019
31.05
 300 31.85 31.85 31.05 0 0 0
26/09/2019
31.67
 3,151 33.71 33.71 28.48 0 0 0
25/09/2019
31.85
 4,390 29.37 31.85 29.37 0 0 0
24/09/2019
32.20
 0 32.20 32.20 32.20 0 0 0
23/09/2019
32.20
 200 32.20 32.20 32.20 0 0 0
20/09/2019
32.29
 1,000 30.87 32.29 29.45 0 0 0
19/09/2019
32.20
 2,800 29.28 32.20 29.28 0 0 0
18/09/2019
32.12
 0 32.12 32.12 32.12 0 0 0
17/09/2019
31.85
 1,300 35.49 35.49 31.41 0 0 0
16/09/2019
31.67
 0 31.67 31.67 31.67 0 0 0
13/09/2019
31.67
 1,100 34.60 34.60 31.14 0 0 0
12/09/2019
31.67
 600 31.05 31.67 31.05 0 0 0
11/09/2019
31.67
 1,100 29.19 31.67 29.19 0 0 0

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