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)
25/07/2025
16.92
 6,300 16.82 16.92 16.73 0 0 0
24/07/2025
16.92
 3,300 16.73 16.92 16.73 0 0 0
23/07/2025
16.63
 10,100 16.63 16.73 16.63 0 0 0
22/07/2025
16.63
 2,500 16.63 16.63 16.63 0 0 0
21/07/2025
16.44
 1,900 16.73 17.11 16.44 0 0 0
18/07/2025
16.73
 400 17.20 17.20 16.73 0 0 0
17/07/2025
16.73
 600 16.44 16.82 16.44 0 0 0
16/07/2025
16.25
 800 17.49 17.49 16.25 0 0 0
15/07/2025
16.82
 500 16.82 16.82 16.82 0 0 0
14/07/2025
16.63
 3,200 16.63 16.82 16.63 0 0 0
11/07/2025
16.92
 1,000 16.63 16.92 16.34 0 0 0
10/07/2025
16.63
 3,000 16.44 16.82 16.44 0 0 0
09/07/2025
16.25
 1,900 16.44 16.44 16.25 0 0 0
08/07/2025
16.34
 17,300 17.01 17.01 16.25 0 0 0
07/07/2025
17.01
 1,400 16.73 17.11 16.73 0 0 0
04/07/2025
16.82
 500 16.44 17.20 16.44 0 0 0
03/07/2025
17.11
 7,300 18.16 18.16 17.11 0 0 0
02/07/2025
18.16
 3,200 16.25 18.16 16.15 0 0 0
01/07/2025
16.15
 3,600 16.15 16.15 16.15 0 0 0
30/06/2025
16.25
 5,500 16.34 17.11 15.77 0 0 0
27/06/2025
16.34
 3,200 16.25 16.34 16.25 0 0 0
26/06/2025
16.15
 0 16.15 16.15 16.15 0 0 0
25/06/2025
16.34
 400 16.06 16.34 16.06 0 0 0
24/06/2025
16.25
 600 16.25 16.63 16.25 0 0 0
23/06/2025
16.25
 700 16.25 16.92 16.25 0 0 0
20/06/2025
17.01
 4,300 16.44 17.01 16.06 0 0 0
19/06/2025
16.54
 600 16.44 16.54 16.44 0 0 0
18/06/2025
16.44
 2,400 17.20 17.20 16.34 0 0 0
17/06/2025
17.11
 2,200 16.54 17.20 16.54 0 0 0
16/06/2025
16.73
 3,600 16.15 17.20 16.15 0 0 0
13/06/2025
16.73
 4,100 16.25 17.01 16.25 0 0 0
12/06/2025
16.06
 1,100 16.25 16.25 16.06 0 0 0
11/06/2025
16.25
 3,800 16.34 16.34 16.25 0 0 0
10/06/2025
16.92
 7,900 16.73 16.92 16.54 0 0 0
09/06/2025
17.20
 4,100 16.44 17.20 16.44 0 0 0
06/06/2025
16.44
 2,400 17.30 17.30 16.25 0 0 0
05/06/2025
17.20
 6,500 17.78 17.78 17.20 0 0 0
04/06/2025
17.78
 12,000 16.54 17.78 16.54 0 0 0
03/06/2025
16.44
 21,000 15.77 16.44 15.77 0 0 0
02/06/2025
15.77
 6,400 15.48 15.96 15.48 0 0 0
30/05/2025
15.10
 2,200 15.29 15.68 15.10 0 0 0
29/05/2025
15.20
 2,100 15.29 15.29 15.20 0 0 0
28/05/2025
15.20
 2,100 15.20 15.20 15.20 0 0 0
27/05/2025
15.29
 7,500 15.29 15.29 14.81 0 0 0
26/05/2025
15.29
 7,200 15.29 15.29 15.29 0 0 0
23/05/2025
15.29
 2,000 15.29 15.39 15.29 0 0 0
22/05/2025
15.29
 5,600 15.58 15.58 15.20 0 0 0
21/05/2025
15.29
 3,000 15.39 15.58 15.29 0 0 0
20/05/2025
15.39
 3,000 16.15 16.15 15.39 0 0 0
19/05/2025
15.29
 5,100 15.68 15.68 15.29 0 0 0
16/05/2025
15.58
 1,800 15.48 15.58 15.48 0 0 0
15/05/2025
15.48
 500 15.48 15.48 15.48 0 0 0
14/05/2025
15.48
 2,100 15.48 15.48 15.39 0 0 0
13/05/2025
15.58
 5,800 15.48 15.58 15.48 0 0 0
12/05/2025
15.48
 5,800 15.48 15.48 15.48 0 0 0
09/05/2025
15.39
 10,200 15.39 15.39 15.39 0 0 0
08/05/2025
15.58
 3,000 16.25 16.25 15.39 0 0 0
07/05/2025
16.25
 100 15.10 15.10 15.10 0 0 0
06/05/2025
15.29
 50,000 15.29 15.29 15.29 0 0 0
05/05/2025
16.25
 400 16.25 16.25 16.25 0 0 0
02/05/2025
17.40
 3,014 17.40 17.40 17.40 0 0 0
01/05/2025
17.49
 450 17.68 17.87 17.49 0 0 0
30/04/2025
12.43
 700 13.00 13.00 12.43 0 0 0
29/04/2025
16.34
 0 16.34 16.34 16.34 0 0 0
28/04/2025
16.34
 300 16.15 16.44 16.15 0 0 0
25/04/2025
16.25
 300 16.44 16.44 16.25 0 0 0
24/04/2025
15.39
 0 15.39 15.39 15.39 0 0 0
23/04/2025
15.39
 400 15.39 15.39 15.39 0 0 0
22/04/2025
15.29
 2,900 15.29 15.29 15.29 0 0 0
21/04/2025
15.87
 730 16.06 16.06 15.87 0 0 0
18/04/2025
16.06
 819 15.48 16.06 15.48 0 0 0
17/04/2025
15.39
 3,800 15.48 15.48 15.39 0 0 0
16/04/2025
15.39
 2,700 15.77 15.77 15.29 0 0 0
15/04/2025
16.06
 2,300 15.77 16.06 15.48 0 0 0
14/04/2025
15.87
 2,100 16.44 16.44 15.01 0 0 0
11/04/2025
16.54
 1,505 16.25 16.73 16.25 0 0 0
10/04/2025
16.54
 16,000 17.01 17.01 16.06 0 0 0
09/04/2025
15.68
 3,000 14.72 15.68 14.72 0 0 0
08/04/2025
13.95
 26,750 15.39 15.39 13.95 0 0 0
07/04/2025
16.82
 500 16.44 17.20 16.44 0 0 0
04/04/2025
17.11
 4,000 17.59 17.59 16.15 0 0 0
03/04/2025
16.82
 11,400 18.45 18.45 16.82 0 0 0
02/04/2025
17.68
 2,600 17.59 17.68 17.59 0 0 0
01/04/2025
17.40
 1,646 17.59 17.59 17.40 0 0 0
31/03/2025
17.20
 4,613 17.20 17.59 17.20 0 0 0
28/03/2025
17.68
 100 17.68 17.68 17.68 0 0 0
27/03/2025
17.49
 4,625 17.30 17.68 17.20 0 0 0
26/03/2025
18.16
 100 18.16 18.16 18.16 0 0 0
25/03/2025
17.68
 2,009 17.68 17.68 17.68 0 0 0
24/03/2025
17.68
 63,700 18.35 18.35 17.20 0 0 0
21/03/2025
17.68
 0 17.68 17.68 17.68 0 0 0
20/03/2025
17.68
 1,501 17.78 17.78 17.68 0 0 0
19/03/2025
18.54
 335 18.54 19.12 18.54 0 0 0
18/03/2025
17.87
 712 17.49 17.87 17.49 0 0 0
17/03/2025
12.43
 700 13.00 13.00 12.43 0 0 0
14/03/2025
18.16
 5,030 18.16 18.16 17.97 0 0 0
13/03/2025
18.35
 4,736 17.49 18.35 17.49 0 0 0
12/03/2025
18.06
 2,531 18.54 18.54 18.06 0 0 0
11/03/2025
17.87
 6,010 17.87 18.16 17.87 0 0 0
10/03/2025
18.16
 5,001 18.26 18.26 17.68 0 0 0

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