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)
10/09/2019
31.76
 600 31.41 31.76 30.16 0 0 0
09/09/2019
31.67
 1,710 31.85 31.85 29.45 0 0 0
06/09/2019
32.29
 0 32.29 32.29 32.29 0 0 0
05/09/2019
31.76
 400 34.60 34.60 31.05 0 0 0
04/09/2019
32.29
 3,805 29.81 32.29 29.81 0 0 0
03/09/2019
31.85
 500 30.07 31.85 30.07 0 0 0
30/08/2019
35.31
 100 35.31 35.31 35.31 0 0 0
29/08/2019
31.76
 400 29.45 31.76 29.45 0 0 0
28/08/2019
31.85
 100 31.85 31.85 31.85 0 0 0
27/08/2019
31.67
 300 31.94 31.94 29.28 0 0 0
26/08/2019
32.65
 1,100 29.28 32.65 29.28 0 0 0
23/08/2019
32.74
 0 32.74 32.74 32.74 0 0 0
22/08/2019
32.65
 200 32.82 32.82 32.65 0 0 0
21/08/2019
32.82
 2,000 31.58 32.82 31.23 0 0 0
20/08/2019
31.76
 1,700 31.76 31.85 29.28 0 0 0
19/08/2019
31.76
 100 31.76 31.76 31.76 0 0 0
16/08/2019
31.67
 200 29.28 31.67 29.28 0 0 0
15/08/2019
31.85
 0 31.85 31.85 31.85 0 0 0
14/08/2019
31.85
 10 31.85 31.85 31.85 0 0 0
13/08/2019
31.85
 0 31.85 31.85 31.85 0 0 0
12/08/2019
31.85
 0 31.85 31.85 31.85 0 0 0
09/08/2019
31.85
 100 31.85 31.85 31.85 0 0 0
08/08/2019
31.85
 2,500 30.96 31.85 30.96 0 0 0
07/08/2019
31.94
 100 31.94 31.94 31.94 0 0 0
06/08/2019
31.67
 1,600 30.96 31.67 30.96 0 0 0
05/08/2019
31.94
 0 31.94 31.94 31.94 0 0 0
02/08/2019
31.94
 0 31.94 31.94 31.94 0 0 0
01/08/2019
31.94
 0 31.94 31.94 31.94 0 0 0
31/07/2019
31.94
 200 31.94 31.94 31.94 200 0 0.0
30/07/2019
31.85
 200 31.85 31.85 31.85 0 0 0
29/07/2019
31.76
 2,900 31.05 31.76 31.05 0 0 0
26/07/2019
32.29
 0 32.29 32.29 32.29 0 0 0
25/07/2019
32.29
 0 32.29 32.29 32.29 0 0 0
24/07/2019
32.29
 0 32.29 32.29 32.29 0 0 0
23/07/2019
32.29
 0 32.29 32.29 32.29 0 0 0
22/07/2019
32.29
 0 32.29 32.29 32.29 0 0 0
19/07/2019: Cổ tức tiền mặt tỉ lệ: 5%
19/07/2019
32.29
 100 32.29 32.29 32.29 0 0 0
18/07/2019
31.41
 0 31.41 31.41 31.41 0 0 0
17/07/2019
31.41
 0 31.41 31.41 31.41 0 0 0
16/07/2019
31.41
 0 31.41 31.41 31.41 0 0 0
15/07/2019
31.41
 0 31.41 31.41 31.41 0 0 0
12/07/2019
31.41
 0 31.41 31.41 31.41 0 0 0
11/07/2019
31.41
 100 31.41 31.41 31.41 0 0 0
10/07/2019
31.93
 2,500 31.49 31.93 30.62 100 0 0.0
09/07/2019
34.12
 0 34.12 34.12 34.12 0 0 0
08/07/2019
34.12
 0 34.12 34.12 34.12 0 0 0
05/07/2019
31.49
 200 36.74 36.74 31.49 0 0 0
04/07/2019
30.88
 300 32.19 32.19 32.19 0 0 0
03/07/2019
32.11
 700 29.04 32.11 29.04 0 0 0
02/07/2019
32.89
 0 32.89 32.89 32.89 0 0 0
01/07/2019
32.89
 0 32.89 32.89 32.89 0 0 0
28/06/2019
32.89
 100 32.89 32.89 32.89 0 0 0
27/06/2019
34.82
 100 34.82 34.82 34.82 0 0 0
26/06/2019
32.28
 1,100 32.98 32.98 29.83 0 0 0
25/06/2019
33.07
 100 33.07 33.07 33.07 0 0 0
24/06/2019
32.28
 100 32.28 32.28 32.28 0 0 0
21/06/2019
32.02
 700 32.28 32.28 26.77 0 0 0
20/06/2019
31.41
 100 31.41 31.41 31.41 0 0 0
19/06/2019
31.49
 200 30.09 31.49 30.09 0 0 0
18/06/2019
31.49
 300 30.62 31.49 30.62 0 0 0
17/06/2019
31.84
 400 33.16 33.16 30.09 0 0 0
14/06/2019
32.28
 100 32.28 32.28 32.28 0 0 0
13/06/2019
31.67
 700 29.83 32.02 29.83 0 0 0
12/06/2019
31.49
 500 27.73 32.28 27.73 0 0 0
11/06/2019
32.37
 0 32.37 32.37 32.37 0 0 0
10/06/2019
32.37
 0 32.37 32.37 32.37 0 0 0
07/06/2019
32.37
 0 32.37 32.37 32.37 0 0 0
06/06/2019
32.37
 0 32.37 32.37 32.37 0 0 0
05/06/2019
32.37
 500 32.37 32.37 32.37 0 0 0
04/06/2019
32.98
 0 32.98 32.98 32.98 0 0 0
03/06/2019
32.98
 0 32.98 32.98 32.98 0 0 0
31/05/2019
33.86
 300 31.14 33.86 31.14 0 100 0.0
30/05/2019
34.12
 0 34.12 34.12 34.12 0 0 0
29/05/2019
34.12
 0 34.12 34.12 34.12 0 0 0
28/05/2019
34.12
 0 34.12 34.12 34.12 0 0 0
27/05/2019
34.12
 0 34.12 34.12 34.12 0 0 0
24/05/2019
34.12
 0 34.12 34.12 34.12 0 0 0
23/05/2019
34.12
 600 33.94 34.47 33.94 0 0 0
22/05/2019
34.12
 1,300 31.06 34.12 31.06 0 0 0
21/05/2019
34.55
 0 34.55 34.55 34.55 0 0 0
20/05/2019
34.55
 0 34.55 34.55 34.55 0 0 0
17/05/2019
34.55
 200 34.55 34.55 34.55 0 0 0
16/05/2019
34.55
 300 34.12 34.55 34.12 0 0 0
15/05/2019
34.64
 0 34.64 34.64 34.64 0 0 0
14/05/2019
34.55
 600 34.99 34.99 34.55 0 0 0
13/05/2019
31.32
 0 31.32 31.32 31.32 0 0 0
10/05/2019
33.07
 1,300 31.06 33.07 31.06 0 100 0.0
09/05/2019
32.72
 0 32.72 32.72 32.72 0 0 0
08/05/2019
32.72
 100 32.72 32.72 32.72 0 0 0
07/05/2019
31.93
 0 31.93 31.93 31.93 0 0 0
06/05/2019
32.63
 1,400 34.12 34.12 31.49 0 0 0
03/05/2019
32.72
 0 32.72 32.72 32.72 0 0 0
02/05/2019
32.72
 1,300 32.72 32.72 32.72 0 0 0
26/04/2019
32.72
 2,300 32.72 32.72 32.54 0 0 0
25/04/2019
32.28
 200 32.28 32.28 32.28 0 0 0
24/04/2019
32.81
 100 32.81 32.81 32.81 0 0 0
23/04/2019
32.72
 2,300 34.12 34.12 27.99 0 0 0
22/04/2019
32.81
 3,101 28.08 32.81 28.08 0 0 0
19/04/2019
32.54
 0 32.54 32.54 32.54 0 0 0
18/04/2019
33.16
 400 32.81 33.16 31.49 0 0 0

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