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)
12/12/2025
15.55
 1,400 15.55 15.55 15.55 0 0 0
11/12/2025
15.55
 200 15.55 15.55 15.55 0 0 0
10/12/2025
15.16
 300 16.34 16.34 15.16 0 0 0
09/12/2025
15.55
 200 15.55 15.55 15.55 0 0 0
08/12/2025
15.75
 3,000 15.75 15.75 15.55 0 0 0
05/12/2025
15.55
 200 15.55 15.55 15.55 0 0 0
04/12/2025
15.55
 1,600 15.55 15.55 15.45 0 0 0
03/12/2025
15.55
 100 15.55 15.55 15.55 0 0 0
02/12/2025
15.45
 100 15.45 15.45 15.45 0 0 0
01/12/2025
15.45
 300 14.07 15.45 14.07 0 0 0
28/11/2025
15.65
 0 15.65 15.65 15.65 0 0 0
27/11/2025
15.65
 100 15.65 15.65 15.65 0 0 0
26/11/2025
15.45
 0 15.45 15.45 15.45 0 0 0
25/11/2025
15.45
 300 15.45 15.45 15.45 0 0 0
24/11/2025
14.96
 0 14.96 14.96 14.96 0 0 0
21/11/2025
14.96
 1,400 15.06 15.06 14.96 0 0 0
20/11/2025
15.35
 600 15.65 15.65 15.06 0 0 0
19/11/2025
15.35
 1,500 14.86 15.45 14.86 0 0 0
18/11/2025
14.86
 100 14.86 14.86 14.86 0 0 0
17/11/2025
15.45
 1,900 15.45 15.45 15.35 0 0 0
14/11/2025
14.76
 400 14.37 14.86 14.37 0 0 0
13/11/2025
15.65
 1,400 16.44 16.44 15.65 0 0 0
12/11/2025
15.06
 1,200 15.26 15.26 15.06 0 0 0
11/11/2025
15.75
 800 15.26 16.63 13.78 0 0 0
10/11/2025
14.76
 100 14.76 14.76 14.76 0 0 0
07/11/2025
16.34
 400 16.34 16.34 16.34 0 0 0
06/11/2025
15.55
 400 14.76 15.55 14.76 0 0 0
05/11/2025
15.55
 0 15.55 15.55 15.55 0 0 0
04/11/2025
15.65
 2,200 15.26 15.65 15.26 0 0 0
03/11/2025
15.45
 200 15.45 15.45 15.45 0 0 0
31/10/2025
14.76
 1,900 14.57 14.76 14.57 0 0 0
30/10/2025
14.76
 3,500 14.67 14.76 14.27 0 0 0
29/10/2025
14.57
 400 16.14 16.14 14.57 0 0 0
28/10/2025
15.16
 1,200 15.26 15.55 15.16 0 0 0
27/10/2025
15.65
 400 13.88 15.65 13.88 0 0 0
24/10/2025
15.75
 100 15.75 15.75 15.75 0 0 0
23/10/2025
15.06
 400 15.06 15.06 15.06 0 0 0
22/10/2025
15.26
 1,800 14.76 15.26 14.76 0 0 0
21/10/2025
14.76
 400 15.65 15.65 14.76 0 0 0
20/10/2025
14.27
 2,500 13.39 14.57 13.39 0 0 0
17/10/2025
15.55
 1,500 15.65 15.65 15.55 0 0 0
16/10/2025
16.14
 22,700 15.65 16.14 15.45 0 0 0
15/10/2025
15.45
 8,000 15.65 15.65 15.45 0 0 0
14/10/2025
15.94
 900 15.55 15.94 15.55 0 0 0
13/10/2025
15.94
 200 15.94 15.94 15.94 0 0 0
10/10/2025
16.04
 2,100 15.75 16.24 15.75 0 0 0
09/10/2025
15.85
 800 15.85 15.85 15.85 0 0 0
08/10/2025
15.75
 1,600 15.75 15.85 15.75 0 0 0
07/10/2025
15.65
 13,300 15.65 15.65 15.45 0 0 0
06/10/2025
15.45
 1,100 15.45 15.45 15.45 0 0 0
03/10/2025
15.16
 100 15.16 15.16 15.16 0 0 0
02/10/2025
15.75
 1,700 15.75 15.85 15.75 0 0 0
01/10/2025
15.75
 0 15.75 15.75 15.75 0 0 0
30/09/2025
16.63
 2,800 15.65 16.63 15.65 0 0 0
29/09/2025
15.65
 0 15.65 15.65 15.65 0 0 0
26/09/2025
15.65
 800 15.65 15.65 15.65 0 0 0
25/09/2025
15.85
 1,100 15.85 15.85 15.85 0 0 0
24/09/2025
15.85
 1,500 15.85 15.85 15.85 0 0 0
23/09/2025
15.94
 200 15.65 15.94 15.65 0 0 0
22/09/2025
15.65
 800 15.75 15.75 15.65 0 0 0
19/09/2025
15.75
 5,700 15.75 15.75 15.75 0 0 0
18/09/2025
15.75
 100 15.75 15.75 15.75 0 0 0
17/09/2025
15.94
 2,100 15.94 16.04 15.94 0 0 0
16/09/2025
15.94
 2,000 16.34 16.34 15.75 0 0 0
15/09/2025
15.75
 8,900 15.75 15.75 15.75 0 0 0
12/09/2025
15.75
 2,600 15.75 15.75 15.75 0 0 0
11/09/2025
15.45
 2,500 15.55 15.55 15.45 0 0 0
10/09/2025
15.65
 5,100 15.75 15.75 15.65 0 0 0
09/09/2025
15.75
 900 15.75 15.75 15.75 0 0 0
08/09/2025
15.75
 200 15.75 15.75 15.75 0 0 0
05/09/2025
15.75
 11,400 15.75 15.75 15.65 0 0 0
04/09/2025
15.75
 10,000 15.85 15.85 15.75 0 0 0
03/09/2025
15.85
 6,800 16.24 16.24 15.45 0 0 0
02/09/2025
19.78
 31,300 18.11 19.78 18.11 0 0 0
01/09/2025
18.41
 1,500 17.81 18.41 17.81 0 0 0
29/08/2025
16.04
 700 16.24 16.24 16.04 0 0 0
28/08/2025
15.85
 2,500 16.04 16.04 15.85 0 0 0
27/08/2025
15.85
 4,600 16.34 16.34 15.85 0 0 0
26/08/2025
16.34
 5,300 16.24 16.34 15.75 0 0 0
25/08/2025
16.04
 1,600 16.44 16.44 16.04 0 0 0
22/08/2025: Cổ tức tiền mặt tỉ lệ: 5%
22/08/2025
16.24
 3,500 16.54 16.54 16.24 0 0 0
21/08/2025
16.54
 2,500 16.54 16.63 16.44 0 0 0
20/08/2025
16.34
 8,400 16.44 16.44 16.34 0 0 0
19/08/2025
16.34
 7,100 16.44 16.54 16.34 0 0 0
18/08/2025
16.92
 10,700 16.44 17.11 16.15 0 0 0
15/08/2025
16.44
 2,100 16.44 16.44 16.44 0 0 0
14/08/2025
16.44
 12,600 16.44 16.44 16.44 0 0 0
13/08/2025
16.63
 56,500 16.73 16.82 16.25 0 0 0
12/08/2025
16.25
 16,000 16.73 16.73 16.25 0 0 0
11/08/2025
16.73
 3,200 16.25 16.73 16.25 0 0 0
08/08/2025
16.25
 9,000 16.73 16.73 16.25 0 0 0
07/08/2025
16.63
 12,700 16.92 16.92 16.63 0 0 0
06/08/2025
16.92
 0 16.92 16.92 16.92 0 0 0
05/08/2025
16.92
 6,600 16.92 16.92 16.82 0 0 0
04/08/2025
16.73
 0 16.73 16.73 16.73 0 0 0
01/08/2025
16.82
 4,200 16.73 16.82 16.63 0 0 0
31/07/2025
17.01
 8,300 16.73 17.01 16.63 0 0 0
30/07/2025
16.92
 2,100 16.73 17.01 16.63 0 0 0
29/07/2025
16.82
 7,800 16.73 17.01 16.63 0 0 0
28/07/2025
16.82
 16,000 16.92 16.92 16.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |