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)
11/12/2017
39.23
 0 39.23 39.23 39.23 0 0 0
08/12/2017
39.23
 2,300 39.23 39.23 39.23 0 0 0
07/12/2017
36.60
 4,900 35.90 36.60 34.23 0 0 0
06/12/2017
40.01
 0 40.01 40.01 40.01 0 0 0
05/12/2017
36.77
 1,700 41.15 41.15 35.90 0 0 0
04/12/2017
35.46
 6,700 34.50 39.49 34.50 0 0 0
01/12/2017
34.41
 45 34.41 34.41 34.41 0 0 0
30/11/2017
34.41
 0 34.41 34.41 34.41 0 0 0
29/11/2017
34.32
 2,600 34.58 34.58 34.15 0 0 0
28/11/2017
34.76
 3,000 37.39 37.39 34.76 0 0 0
27/11/2017
33.97
 2,815 37.65 37.65 33.97 0 0 0
24/11/2017
34.15
 2,300 33.71 36.16 33.71 0 0 0
23/11/2017
33.88
 0 33.88 33.88 33.88 0 0 0
22/11/2017
33.88
 0 33.88 33.88 33.88 0 0 0
21/11/2017
33.45
 7,260 37.21 37.21 33.36 0 0 0
20/11/2017
33.45
 7,900 33.27 33.45 33.27 0 1,000 -0.0
17/11/2017
33.27
 5,700 33.01 33.71 33.01 2,100 0 0.1
16/11/2017
32.83
 1,800 32.83 32.92 32.83 0 0 0
15/11/2017
32.83
 900 32.83 32.83 32.83 0 0 0
14/11/2017
32.75
 1,500 32.75 32.75 32.75 0 0 0
13/11/2017
32.57
 0 32.57 32.57 32.57 0 0 0
10/11/2017
32.57
 0 32.57 32.57 32.57 0 0 0
09/11/2017
32.48
 6,600 34.94 34.94 32.48 0 0 0
08/11/2017
35.72
 2,400 32.83 35.72 31.96 0 0 0
07/11/2017
32.83
 300 32.83 32.83 32.83 0 0 0
06/11/2017
32.83
 2,500 32.92 32.92 32.83 0 0 0
03/11/2017
33.01
 0 33.01 33.01 33.01 0 0 0
02/11/2017
33.01
 2,400 33.10 33.10 33.01 0 0 0
01/11/2017
33.01
 900 33.01 33.01 33.01 0 0 0
31/10/2017
35.02
 800 32.92 35.81 32.92 0 0 0
30/10/2017
34.15
 2,300 36.34 36.34 34.15 600 0 0.0
27/10/2017
36.34
 100 36.34 36.34 36.34 0 0 0
26/10/2017
34.15
 100 34.15 34.15 34.15 0 0 0
25/10/2017
34.15
 500 34.15 34.15 34.15 0 0 0
24/10/2017
34.15
 500 34.15 34.15 34.15 0 0 0
23/10/2017
34.15
 900 34.32 34.32 34.15 0 0 0
20/10/2017
38.44
 300 38.44 38.44 38.44 0 0 0
19/10/2017
38.52
 1,000 35.02 38.52 35.02 0 0 0
18/10/2017
33.71
 2,100 35.02 35.02 33.71 0 0 0
17/10/2017
34.15
 1,400 34.15 34.15 33.53 0 0 0
16/10/2017
34.15
 2,700 33.27 34.15 33.27 0 0 0
13/10/2017
34.85
 0 34.85 34.85 34.85 0 0 0
12/10/2017
33.27
 14,400 34.94 34.94 33.27 0 0 0
11/10/2017
33.80
 9,500 35.02 35.02 33.80 1,000 0 0.0
10/10/2017
35.02
 200 35.02 35.02 35.02 0 0 0
09/10/2017
33.80
 2,000 34.15 34.15 33.80 0 0 0
06/10/2017
35.02
 1,600 35.90 35.90 35.02 0 0 0
05/10/2017
33.80
 600 33.71 33.80 33.71 200 0 0.0
04/10/2017
34.15
 0 34.15 34.15 34.15 0 0 0
03/10/2017
34.15
 500 34.15 34.15 34.15 0 0 0
02/10/2017
35.46
 2,700 34.15 37.65 33.71 0 0 0
29/09/2017
33.71
 0 33.71 33.71 33.71 0 0 0
28/09/2017
33.71
 2,000 33.71 33.71 33.71 1,500 0 0.1
27/09/2017
33.71
 1,900 32.83 33.71 32.83 0 0 0
26/09/2017
33.27
 900 33.27 33.27 33.27 0 0 0
25/09/2017
33.10
 1,200 33.10 33.10 33.10 0 0 0
22/09/2017
33.10
 0 33.10 33.10 33.10 0 0 0
21/09/2017
33.10
 0 33.10 33.10 33.10 0 0 0
20/09/2017
33.27
 3,500 33.01 33.27 33.01 0 0 0
19/09/2017
32.66
 2,800 32.57 32.83 32.57 0 0 0
18/09/2017
32.83
 2,800 32.05 32.83 32.05 0 0 0
15/09/2017
31.96
 100 31.96 31.96 31.96 0 0 0
14/09/2017
32.40
 2,800 32.40 32.40 32.31 0 0 0
13/09/2017
32.22
 100 32.22 32.22 32.22 0 0 0
12/09/2017
32.13
 0 32.13 32.13 32.13 0 0 0
11/09/2017
32.22
 200 31.87 32.22 31.96 0 0 0
08/09/2017
31.87
 0 31.87 31.87 31.87 0 0 0
07/09/2017
31.96
 6,000 32.22 32.22 31.78 0 0 0
06/09/2017
31.96
 500 32.05 31.96 31.96 0 0 0
05/09/2017
31.96
 700 31.96 31.96 31.96 0 0 0
01/09/2017
31.96
 2,600 31.96 31.96 31.78 0 0 0
31/08/2017
31.78
 800 31.78 31.78 31.78 0 0 0
30/08/2017
31.78
 1,100 31.87 31.87 31.78 0 0 0
29/08/2017
31.96
 0 31.96 31.96 31.96 0 0 0
28/08/2017
31.96
 1,200 31.96 31.96 31.96 0 0 0
25/08/2017
31.70
 300 32.05 32.05 31.70 0 0 0
24/08/2017
32.40
 1,100 32.66 32.66 32.40 0 0 0
23/08/2017
32.40
 3,800 32.22 34.15 32.22 0 0 0
22/08/2017
31.96
 1,000 32.83 32.83 31.96 0 0 0
21/08/2017
33.71
 0 33.71 33.71 33.71 0 0 0
18/08/2017
33.71
 0 33.71 33.71 33.71 0 0 0
17/08/2017
33.71
 0 33.71 33.71 33.71 0 0 0
16/08/2017
33.71
 0 33.71 33.71 33.71 0 0 0
15/08/2017
33.71
 100 33.71 33.71 33.71 0 0 0
14/08/2017
32.75
 700 32.75 32.75 32.75 0 0 0
11/08/2017
32.40
 1,300 32.40 32.40 32.31 0 0 0
10/08/2017
31.70
 400 31.70 31.70 31.70 0 0 0
09/08/2017
31.96
 100 31.96 31.96 31.96 0 0 0
08/08/2017
32.40
 1,900 32.48 32.48 32.40 600 0 0.0
07/08/2017
33.10
 5,700 32.83 33.10 32.40 0 0 0
04/08/2017
33.27
 1,100 33.27 33.27 33.27 0 0 0
03/08/2017
33.45
 2,400 33.27 33.45 33.27 0 0 0
02/08/2017
33.53
 1,800 33.53 33.53 33.27 0 0 0
01/08/2017
33.80
 300 33.71 33.80 33.71 0 0 0
31/07/2017
33.27
 1,400 35.02 35.02 33.27 0 0 0
28/07/2017
35.02
 100 35.02 35.02 35.02 0 0 0
27/07/2017
33.45
 700 33.53 33.53 33.45 0 0 0
26/07/2017
33.71
 200 33.71 33.71 33.71 0 0 0
25/07/2017
33.27
 230 33.27 33.27 33.27 0 0 0
24/07/2017
33.71
 1,500 34.15 34.15 33.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |