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)
29/01/2018
43.09
 640 43.09 43.09 43.09 0 0 0
26/01/2018
43.09
 0 43.09 43.09 43.09 0 0 0
25/01/2018
43.09
 10,300 43.09 43.09 43.09 0 0 0
24/01/2018
44.38
 3,800 44.38 44.38 44.12 0 0 0
23/01/2018
44.38
 300 44.38 44.38 44.38 0 0 0
22/01/2018
38.78
 0 38.78 38.78 38.78 0 0 0
19/01/2018
38.78
 1,300 38.78 38.78 38.78 0 0 0
18/01/2018
37.92
 1,200 37.92 37.92 37.92 0 0 0
17/01/2018
37.49
 3,300 37.49 37.49 37.49 0 0 0
16/01/2018
37.06
 11,320 37.06 37.06 37.06 20 0 0.0
15/01/2018
36.37
 1,100 36.37 36.37 36.37 0 0 0
12/01/2018
36.88
 7,510 36.19 36.88 36.19 0 0 0
11/01/2018
36.63
 1,700 34.64 36.88 34.64 0 0 0
10/01/2018
37.75
 500 37.75 37.75 37.75 0 0 0
09/01/2018
35.33
 3,530 34.47 35.33 34.47 1,200 0 0.0
08/01/2018
34.47
 900 34.47 34.56 34.47 0 0 0
05/01/2018
34.90
 300 34.90 34.90 34.90 0 0 0
04/01/2018
34.47
 7,840 34.47 34.47 34.47 0 0 0
03/01/2018
34.47
 5,405 34.56 34.56 34.47 0 0 0
02/01/2018
34.47
 5,000 35.33 35.33 34.47 0 0 0
29/12/2017
35.25
 1,900 35.25 35.33 34.47 100 0 0.0
28/12/2017
34.47
 1,045 34.90 34.90 34.47 0 0 0
27/12/2017
35.76
 0 35.76 35.76 35.76 0 0 0
26/12/2017
35.76
 0 35.76 35.76 35.76 0 0 0
25/12/2017
35.76
 10 35.76 35.76 35.76 0 0 0
22/12/2017
35.76
 0 35.76 35.76 35.76 0 0 0
21/12/2017
35.76
 200 35.76 35.76 35.76 0 0 0
20/12/2017
35.76
 200 35.85 35.85 35.76 0 0 0
19/12/2017
34.47
 2,000 34.64 34.64 34.47 0 0 0
18/12/2017
38.18
 0 38.18 38.18 38.18 0 0 0
15/12/2017
38.18
 0 38.18 38.18 38.18 0 0 0
14/12/2017
36.19
 1,600 38.78 39.64 36.19 0 0 0
13/12/2017
36.19
 1,100 36.19 36.19 36.19 1,000 0 0.0
12/12/2017
36.97
 1,100 37.75 37.75 34.56 400 0 0.0
11/12/2017
38.61
 0 38.61 38.61 38.61 0 0 0
08/12/2017
38.61
 2,300 38.61 38.61 38.61 0 0 0
07/12/2017
36.02
 4,900 35.33 36.02 33.70 0 0 0
06/12/2017
39.38
 0 39.38 39.38 39.38 0 0 0
05/12/2017
36.19
 1,700 40.50 40.50 35.33 0 0 0
04/12/2017
34.90
 6,700 33.95 38.87 33.95 0 0 0
01/12/2017
33.87
 45 33.87 33.87 33.87 0 0 0
30/11/2017
33.87
 0 33.87 33.87 33.87 0 0 0
29/11/2017
33.78
 2,600 34.04 34.04 33.61 0 0 0
28/11/2017
34.21
 3,000 36.80 36.80 34.21 0 0 0
27/11/2017
33.44
 2,815 37.06 37.06 33.44 0 0 0
24/11/2017
33.61
 2,300 33.18 35.59 33.18 0 0 0
23/11/2017
33.35
 0 33.35 33.35 33.35 0 0 0
22/11/2017
33.35
 0 33.35 33.35 33.35 0 0 0
21/11/2017
32.92
 7,260 36.63 36.63 32.83 0 0 0
20/11/2017
32.92
 7,900 32.75 32.92 32.75 0 1,000 -0.0
17/11/2017
32.75
 5,700 32.49 33.18 32.49 2,100 0 0.1
16/11/2017
32.32
 1,800 32.32 32.40 32.32 0 0 0
15/11/2017
32.32
 900 32.32 32.32 32.32 0 0 0
14/11/2017
32.23
 1,500 32.23 32.23 32.23 0 0 0
13/11/2017
32.06
 0 32.06 32.06 32.06 0 0 0
10/11/2017
32.06
 0 32.06 32.06 32.06 0 0 0
09/11/2017
31.97
 6,600 34.38 34.38 31.97 0 0 0
08/11/2017
35.16
 2,400 32.32 35.16 31.45 0 0 0
07/11/2017
32.32
 300 32.32 32.32 32.32 0 0 0
06/11/2017
32.32
 2,500 32.40 32.40 32.32 0 0 0
03/11/2017
32.49
 0 32.49 32.49 32.49 0 0 0
02/11/2017
32.49
 2,400 32.57 32.57 32.49 0 0 0
01/11/2017
32.49
 900 32.49 32.49 32.49 0 0 0
31/10/2017
34.47
 800 32.40 35.25 32.40 0 0 0
30/10/2017
33.61
 2,300 35.76 35.76 33.61 600 0 0.0
27/10/2017
35.76
 100 35.76 35.76 35.76 0 0 0
26/10/2017
33.61
 100 33.61 33.61 33.61 0 0 0
25/10/2017
33.61
 500 33.61 33.61 33.61 0 0 0
24/10/2017
33.61
 500 33.61 33.61 33.61 0 0 0
23/10/2017
33.61
 900 33.78 33.78 33.61 0 0 0
20/10/2017
37.83
 300 37.83 37.83 37.83 0 0 0
19/10/2017
37.92
 1,000 34.47 37.92 34.47 0 0 0
18/10/2017
33.18
 2,100 34.47 34.47 33.18 0 0 0
17/10/2017
33.61
 1,400 33.61 33.61 33.01 0 0 0
16/10/2017
33.61
 2,700 32.75 33.61 32.75 0 0 0
13/10/2017
34.30
 0 34.30 34.30 34.30 0 0 0
12/10/2017
32.75
 14,400 34.38 34.38 32.75 0 0 0
11/10/2017
33.26
 9,500 34.47 34.47 33.26 1,000 0 0.0
10/10/2017
34.47
 200 34.47 34.47 34.47 0 0 0
09/10/2017
33.26
 2,000 33.61 33.61 33.26 0 0 0
06/10/2017
34.47
 1,600 35.33 35.33 34.47 0 0 0
05/10/2017
33.26
 600 33.18 33.26 33.18 200 0 0.0
04/10/2017
33.61
 0 33.61 33.61 33.61 0 0 0
03/10/2017
33.61
 500 33.61 33.61 33.61 0 0 0
02/10/2017
34.90
 2,700 33.61 37.06 33.18 0 0 0
29/09/2017
33.18
 0 33.18 33.18 33.18 0 0 0
28/09/2017
33.18
 2,000 33.18 33.18 33.18 1,500 0 0.1
27/09/2017
33.18
 1,900 32.32 33.18 32.32 0 0 0
26/09/2017
32.75
 900 32.75 32.75 32.75 0 0 0
25/09/2017
32.57
 1,200 32.57 32.57 32.57 0 0 0
22/09/2017
32.57
 0 32.57 32.57 32.57 0 0 0
21/09/2017
32.57
 0 32.57 32.57 32.57 0 0 0
20/09/2017
32.75
 3,500 32.49 32.75 32.49 0 0 0
19/09/2017
32.14
 2,800 32.06 32.32 32.06 0 0 0
18/09/2017
32.32
 2,800 31.54 32.32 31.54 0 0 0
15/09/2017
31.45
 100 31.45 31.45 31.45 0 0 0
14/09/2017
31.89
 2,800 31.89 31.89 31.80 0 0 0
13/09/2017
31.71
 100 31.71 31.71 31.71 0 0 0
12/09/2017
31.63
 0 31.63 31.63 31.63 0 0 0
11/09/2017
31.71
 200 31.37 31.71 31.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |