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)
07/03/2025
18.35
 3,312 18.35 18.35 18.16 0 0 0
06/03/2025
18.45
 6,624 18.64 18.64 17.49 0 0 0
05/03/2025
18.16
 16,595 18.16 18.64 18.16 0 0 0
04/03/2025
18.06
 5,693 18.26 18.35 17.49 0 0 0
03/03/2025
17.68
 11,200 18.16 18.16 17.68 0 0 0
28/02/2025
18.16
 9,001 19.12 19.12 18.06 0 0 0
27/02/2025
18.45
 17,310 18.06 18.45 17.87 0 0 0
26/02/2025
18.35
 9,690 18.35 18.45 18.35 0 0 0
25/02/2025
19.02
 709 18.83 19.12 18.83 0 0 0
24/02/2025
19.02
 3,902 19.12 19.12 18.73 0 0 0
21/02/2025
19.69
 23,202 18.64 19.98 18.06 0 0 0
20/02/2025
20.65
 4,031 21.03 21.03 20.55 0 0 0
19/02/2025
20.55
 6,680 20.26 20.55 20.17 0 0 0
18/02/2025
19.79
 10,567 21.89 21.98 19.79 0 0 0
17/02/2025
19.88
 38,959 19.12 19.88 18.16 0 0 0
14/02/2025
18.64
 3,300 17.20 18.64 17.20 0 0 0
13/02/2025
18.83
 100 18.83 18.83 18.83 0 0 0
12/02/2025
18.73
 1,210 17.20 18.73 17.20 0 0 0
11/02/2025
18.92
 0 18.92 18.92 18.92 0 0 0
10/02/2025
18.45
 7,681 19.21 19.50 18.45 0 0 0
07/02/2025
19.21
 31,300 17.59 19.21 17.59 0 0 0
06/02/2025
19.69
 2,203 17.40 19.69 17.40 0 0 0
05/02/2025
17.40
 3,014 17.40 17.40 17.40 0 0 0
04/02/2025
17.01
 300 17.01 17.01 17.01 0 0 0
03/02/2025
18.16
 9,001 19.12 19.12 18.06 0 0 0
31/01/2025
12.43
 700 13.00 13.00 12.43 0 0 0
30/01/2025
12.43
 700 13.00 13.00 12.43 0 0 0
29/01/2025
12.43
 700 13.00 13.00 12.43 0 0 0
28/01/2025
12.43
 700 13.00 13.00 12.43 0 0 0
27/01/2025
12.43
 700 13.00 13.00 12.43 0 0 0
24/01/2025
16.82
 5,100 17.20 17.49 16.82 0 0 0
23/01/2025
17.59
 300 17.68 17.68 17.59 0 0 0
22/01/2025
17.49
 1 17.49 17.49 17.49 0 0 0
21/01/2025
17.49
 1,000 17.49 17.49 17.49 0 0 0
20/01/2025
17.30
 0 17.30 17.30 17.30 0 0 0
17/01/2025
17.30
 100 17.30 17.30 17.30 0 0 0
16/01/2025
17.01
 5,300 17.49 17.49 17.01 0 0 0
15/01/2025
17.40
 0 17.40 17.40 17.40 0 0 0
14/01/2025
17.40
 0 17.40 17.40 17.40 0 0 0
13/01/2025
17.40
 200 17.40 17.40 17.40 0 0 0
10/01/2025
17.68
 102 17.68 17.68 17.68 0 0 0
09/01/2025
17.87
 1,500 17.30 17.87 17.30 0 0 0
08/01/2025
17.20
 401 17.59 17.59 17.20 0 0 0
07/01/2025
16.15
 3,600 16.15 16.15 16.15 0 0 0
06/01/2025
17.59
 1,200 17.40 17.59 16.44 0 0 0
03/01/2025
17.49
 450 17.68 17.87 17.49 0 0 0
02/01/2025
17.40
 100 17.40 17.40 17.40 0 0 0
01/01/2025
17.59
 3,530 17.59 17.59 17.59 0 0 0
31/12/2024
17.59
 3,530 17.59 17.59 17.59 0 0 0
30/12/2024
17.49
 501 17.68 17.87 17.49 0 0 0
27/12/2024
17.49
 100 17.49 17.49 17.49 0 0 0
26/12/2024
17.30
 692 17.68 17.87 17.30 0 0 0
25/12/2024
17.49
 7,400 17.30 17.49 17.30 0 0 0
24/12/2024
17.49
 2,351 17.40 17.59 17.30 0 0 0
23/12/2024
17.20
 820 18.06 18.06 17.20 0 0 0
20/12/2024
17.11
 683 17.11 17.11 17.11 0 0 0
19/12/2024
17.20
 12 17.11 17.11 17.11 0 0 0
18/12/2024
17.20
 1,090 17.11 17.20 17.11 0 0 0
17/12/2024
17.11
 1,504 16.92 17.11 16.25 0 0 0
16/12/2024
17.20
 107 17.20 17.20 17.20 0 0 0
13/12/2024
17.40
 405 16.92 17.40 16.92 0 0 0
12/12/2024
17.40
 0 17.40 17.40 17.40 0 0 0
11/12/2024
17.20
 300 17.40 17.59 17.20 0 0 0
10/12/2024
17.01
 400 17.01 17.01 17.01 0 0 0
09/12/2024
17.20
 1,000 17.20 17.20 16.73 0 0 0
06/12/2024
20.45
 102 20.45 20.45 20.45 0 0 0
05/12/2024
18.92
 1,805 19.02 19.02 17.49 0 0 0
04/12/2024
19.40
 400 19.21 19.40 19.21 0 0 0
03/12/2024
19.12
 3,501 18.92 19.12 18.45 0 0 0
02/12/2024
19.40
 100 19.40 19.40 19.40 0 0 0
29/11/2024
12.43
 700 13.00 13.00 12.43 0 0 0
28/11/2024
12.43
 700 13.00 13.00 12.43 0 0 0
27/11/2024
12.43
 700 13.00 13.00 12.43 0 0 0
26/11/2024
12.43
 700 13.00 13.00 12.43 0 0 0
25/11/2024
17.20
 901 16.54 17.59 16.44 0 0 0
22/11/2024
16.92
 0 16.92 16.92 16.92 0 0 0
21/11/2024
16.92
 1,900 17.01 17.01 16.92 0 0 0
20/11/2024
17.30
 1,100 17.01 17.30 17.01 0 0 0
19/11/2024
17.30
 0 17.30 17.30 17.30 0 0 0
18/11/2024
17.30
 0 17.30 17.30 17.30 0 0 0
15/11/2024
17.30
 100 17.30 17.30 17.30 0 0 0
14/11/2024
17.87
 600 16.82 17.87 16.82 0 0 0
13/11/2024
17.01
 200 17.01 17.01 17.01 0 0 0
12/11/2024
17.01
 200 17.01 17.01 17.01 0 0 0
11/11/2024
17.40
 2,600 16.25 17.49 16.25 0 0 0
08/11/2024
17.59
 0 17.59 17.59 17.59 0 0 0
07/11/2024
17.59
 400 17.59 17.59 17.59 0 0 0
06/11/2024
17.59
 0 17.59 17.59 17.59 0 0 0
05/11/2024
17.59
 0 17.59 17.59 17.59 0 0 0
04/11/2024
17.49
 1,100 17.59 17.59 17.49 0 0 0
01/11/2024
17.68
 1,000 17.78 17.78 17.68 0 0 0
31/10/2024
17.20
 0 17.20 17.20 17.20 0 0 0
30/10/2024
17.20
 0 17.20 17.20 17.20 0 0 0
29/10/2024
17.20
 200 17.20 17.20 17.20 0 0 0
28/10/2024
17.40
 0 17.40 17.40 17.40 0 0 0
25/10/2024
17.49
 500 17.40 17.49 17.40 0 0 0
24/10/2024
17.40
 100 17.40 17.40 17.40 0 0 0
23/10/2024
17.40
 0 17.40 17.40 17.40 0 0 0
22/10/2024
17.40
 12,402 17.30 17.49 17.30 0 0 0
21/10/2024
17.11
 1,002 17.30 17.30 17.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |