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)
08/09/2017
31.37
 0 31.37 31.37 31.37 0 0 0
07/09/2017
31.45
 6,000 31.71 31.71 31.28 0 0 0
06/09/2017
31.45
 500 31.54 31.45 31.45 0 0 0
05/09/2017
31.45
 700 31.45 31.45 31.45 0 0 0
01/09/2017
31.45
 2,600 31.45 31.45 31.28 0 0 0
31/08/2017
31.28
 800 31.28 31.28 31.28 0 0 0
30/08/2017
31.28
 1,100 31.37 31.37 31.28 0 0 0
29/08/2017
31.45
 0 31.45 31.45 31.45 0 0 0
28/08/2017
31.45
 1,200 31.45 31.45 31.45 0 0 0
25/08/2017
31.20
 300 31.54 31.54 31.20 0 0 0
24/08/2017
31.89
 1,100 32.14 32.14 31.89 0 0 0
23/08/2017
31.89
 3,800 31.71 33.61 31.71 0 0 0
22/08/2017
31.45
 1,000 32.32 32.32 31.45 0 0 0
21/08/2017
33.18
 0 33.18 33.18 33.18 0 0 0
18/08/2017
33.18
 0 33.18 33.18 33.18 0 0 0
17/08/2017
33.18
 0 33.18 33.18 33.18 0 0 0
16/08/2017
33.18
 0 33.18 33.18 33.18 0 0 0
15/08/2017
33.18
 100 33.18 33.18 33.18 0 0 0
14/08/2017
32.23
 700 32.23 32.23 32.23 0 0 0
11/08/2017
31.89
 1,300 31.89 31.89 31.80 0 0 0
10/08/2017
31.20
 400 31.20 31.20 31.20 0 0 0
09/08/2017
31.45
 100 31.45 31.45 31.45 0 0 0
08/08/2017
31.89
 1,900 31.97 31.97 31.89 600 0 0.0
07/08/2017
32.57
 5,700 32.32 32.57 31.89 0 0 0
04/08/2017
32.75
 1,100 32.75 32.75 32.75 0 0 0
03/08/2017
32.92
 2,400 32.75 32.92 32.75 0 0 0
02/08/2017
33.01
 1,800 33.01 33.01 32.75 0 0 0
01/08/2017
33.26
 300 33.18 33.26 33.18 0 0 0
31/07/2017
32.75
 1,400 34.47 34.47 32.75 0 0 0
28/07/2017
34.47
 100 34.47 34.47 34.47 0 0 0
27/07/2017
32.92
 700 33.01 33.01 32.92 0 0 0
26/07/2017
33.18
 200 33.18 33.18 33.18 0 0 0
25/07/2017
32.75
 230 32.75 32.75 32.75 0 0 0
24/07/2017
33.18
 1,500 33.61 33.61 33.18 0 0 0
21/07/2017
34.47
 1,400 34.47 34.47 34.47 0 0 0
20/07/2017
34.47
 1,400 34.47 34.56 34.47 0 0 0
19/07/2017
34.90
 500 34.47 34.90 34.47 0 0 0
18/07/2017
33.61
 1,000 33.61 33.61 33.61 0 0 0
17/07/2017
34.47
 2,200 33.61 34.47 33.61 0 0 0
14/07/2017
34.47
 100 34.47 34.47 34.47 0 0 0
13/07/2017
33.95
 100 33.95 33.95 33.95 0 0 0
12/07/2017
33.70
 100 33.70 33.70 33.70 0 0 0
11/07/2017
33.61
 400 33.61 33.61 33.61 0 0 0
10/07/2017
34.47
 0 34.47 34.47 34.47 0 0 0
07/07/2017
34.47
 600 34.47 34.47 34.47 0 0 0
06/07/2017
34.64
 0 34.64 34.64 34.64 0 0 0
05/07/2017
36.19
 1,400 34.56 36.19 34.47 0 0 0
04/07/2017
34.13
 200 34.47 34.47 34.13 0 0 0
03/07/2017
33.87
 200 33.87 33.87 33.87 0 0 0
30/06/2017
36.11
 1,100 36.11 36.11 36.11 0 0 0
29/06/2017
36.11
 0 36.11 36.11 36.11 0 0 0
28/06/2017
36.11
 0 36.11 36.11 36.11 0 0 0
27/06/2017
36.63
 1,100 35.94 36.63 35.94 1,000 0 0.0
26/06/2017
36.02
 100 36.02 36.02 36.02 0 0 0
23/06/2017
36.11
 2,100 33.78 36.54 33.78 1,400 0 0.1
22/06/2017
33.70
 4,900 34.47 34.47 33.61 0 0 0
21/06/2017
33.70
 1,000 33.70 33.70 33.70 0 0 0
20/06/2017
34.47
 200 34.47 34.47 34.47 0 0 0
19/06/2017
34.47
 100 34.47 34.47 34.47 0 0 0
16/06/2017
34.64
 1,100 34.64 34.64 34.64 0 0 0
15/06/2017
34.47
 1,500 34.47 34.56 34.47 0 0 0
14/06/2017
34.47
 600 34.47 34.47 34.47 0 0 0
13/06/2017
37.06
 700 36.19 37.06 36.19 0 0 0
12/06/2017
32.75
 1,300 33.61 33.61 32.75 0 0 0
09/06/2017
36.19
 0 36.19 36.19 36.19 0 0 0
08/06/2017
36.19
 0 36.19 36.19 36.19 0 0 0
07/06/2017
36.19
 200 36.19 36.19 36.19 0 0 0
06/06/2017
36.19
 0 36.19 36.19 36.19 0 0 0
05/06/2017
36.19
 0 36.19 36.19 36.19 0 0 0
02/06/2017
35.76
 4,800 36.19 36.19 35.76 0 0 0
01/06/2017
36.19
 4,500 33.61 37.06 33.61 0 0 0
31/05/2017
35.76
 0 35.76 35.76 35.76 0 0 0
30/05/2017
35.76
 900 35.76 35.76 35.76 0 0 0
29/05/2017
35.76
 700 35.76 35.76 35.76 0 0 0
26/05/2017
35.76
 1,200 35.76 35.76 35.76 0 0 0
25/05/2017
36.28
 0 36.28 36.28 36.28 0 0 0
24/05/2017
35.76
 800 36.37 36.45 35.76 0 0 0
23/05/2017
36.63
 2,100 36.19 36.63 36.19 0 0 0
22/05/2017
36.63
 1,000 36.63 36.63 36.63 0 0 0
19/05/2017
36.63
 2,500 36.63 36.71 36.63 0 0 0
18/05/2017
36.63
 3,000 36.63 36.63 36.63 0 0 0
17/05/2017
36.63
 2,100 36.63 36.63 36.63 0 0 0
16/05/2017
36.63
 500 36.63 36.63 36.63 0 0 0
15/05/2017
37.92
 200 37.92 37.92 37.92 0 200 -0.0
12/05/2017
37.92
 500 37.92 37.92 37.92 0 0 0
11/05/2017
37.06
 0 37.06 37.06 37.06 0 0 0
10/05/2017
37.06
 0 37.06 37.06 37.06 0 0 0
09/05/2017
37.06
 0 37.06 37.06 37.06 0 0 0
08/05/2017
37.06
 100 37.06 37.06 37.06 0 0 0
05/05/2017
36.28
 100 36.28 36.28 36.28 100 0 0.0
04/05/2017
35.33
 100 35.33 35.33 35.33 100 0 0.0
03/05/2017
38.52
 1,000 38.78 38.78 38.18 0 0 0
28/04/2017
38.35
 300 38.78 38.78 38.35 0 0 0
27/04/2017
37.92
 3,800 37.92 37.92 37.06 0 0 0
26/04/2017
36.19
 3,000 30.33 37.92 30.33 0 0 0
25/04/2017
35.50
 0 35.50 35.50 35.50 0 0 0
24/04/2017
37.06
 500 34.47 37.06 34.47 0 0 0
21/04/2017
37.92
 3,800 37.06 37.92 37.06 0 200 -0.0
20/04/2017
37.92
 20 37.92 37.92 37.92 0 0 0
19/04/2017
37.92
 1,700 37.92 37.92 37.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |