CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

17.50
0.10
(0.57%)
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
(2025-06-23) 		0.20 1.18% 57,000 0 0
16.90
19
17.40
2 tháng
(2025-05-23) 		1.20 7.50% 162,500 0 0
15.80
19
17.40
3 tháng
(2025-04-23) 		1.10 6.83% 260,200 0 0
15.80
19
17.40
6 tháng
(2025-01-23) 		-1.20 -6.52% 666,808 -13,400 -0.2
14.60
21.60
17.40
12 tháng
(2024-07-29) 		-2.61 -13.16% 994,993 -16,900 -0.3
14.60
21.60
17.40
24 tháng
(2023-08-02) 		-2.30 -11.77% 1,741,556 -141,300 -2.9
14.60
27.09
17.40
36 tháng
(2022-08-08) 		-6.46 -27.30% 2,007,321 -144,000 -2.9
14.60
29.24
17.40
60 tháng
(2020-08-17) 		-6.55 -27.59% 4,381,902 2,400 1.5
14.60
37.86
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2023
20.29
 801 18.45 20.29 18.25 0 0 0
07/12/2023
20.78
 109 20.78 20.78 20.78 0 0 0
06/12/2023
20.78
 5,601 19.13 20.78 19.03 0 0 0
05/12/2023
19.32
 0 19.32 19.32 19.32 0 0 0
04/12/2023
19.32
 0 19.32 19.32 19.32 0 0 0
01/12/2023
19.42
 200 19.13 19.42 19.13 0 0 0
30/11/2023
18.74
 1,201 18.74 18.74 18.74 0 0 0
29/11/2023
19.22
 3,700 18.83 19.22 18.83 0 0 0
28/11/2023
19.03
 1,100 18.45 20.29 18.45 0 0 0
27/11/2023
19.61
 7,810 19.42 19.61 18.16 0 0 0
24/11/2023
21.17
 0 21.17 21.17 21.17 0 0 0
23/11/2023
21.07
 200 21.26 21.26 21.07 0 0 0
22/11/2023
20.29
 3,200 20.49 20.49 19.32 0 0 0
21/11/2023
19.90
 2,221 18.35 19.90 18.25 0 0 0
20/11/2023
21.26
 100 21.26 21.26 21.26 0 0 0
17/11/2023
19.81
 200 19.81 19.81 19.81 0 0 0
16/11/2023
19.42
 100 19.42 19.42 19.42 0 0 0
15/11/2023
19.61
 1,000 20.39 20.39 19.51 0 0 0
14/11/2023
19.71
 0 19.71 19.71 19.71 0 0 0
13/11/2023
20.39
 300 19.42 20.39 19.42 0 0 0
10/11/2023
20.39
 900 20.78 20.87 20.39 0 0 0
09/11/2023
21.17
 0 21.17 21.17 21.17 0 0 0
08/11/2023
21.17
 0 21.17 21.17 21.17 0 0 0
07/11/2023
21.17
 122 21.17 21.17 21.17 0 0 0
06/11/2023
21.17
 2,800 19.42 21.17 19.42 0 0 0
03/11/2023
21.36
 300 21.36 21.36 21.36 0 0 0
02/11/2023
21.65
 0 21.65 21.65 21.65 0 0 0
01/11/2023
21.65
 0 21.65 21.65 21.65 0 0 0
31/10/2023
21.65
 0 21.65 21.65 21.65 0 0 0
30/10/2023
21.65
 100 21.65 21.65 21.65 0 0 0
27/10/2023
20.19
 0 20.19 20.19 20.19 0 0 0
26/10/2023
20.19
 0 20.19 20.19 20.19 0 0 0
25/10/2023
20.19
 0 20.19 20.19 20.19 0 0 0
24/10/2023
21.65
 1,100 17.28 21.65 17.28 0 0 0
23/10/2023
20.29
 100 20.29 20.29 20.29 0 0 0
20/10/2023
20.10
 100 20.10 20.10 20.10 0 0 0
19/10/2023
20.19
 0 20.19 20.19 20.19 0 0 0
18/10/2023
20.19
 0 20.19 20.19 20.19 0 0 0
17/10/2023
20.19
 0 20.19 20.19 20.19 0 0 0
16/10/2023
20.19
 200 20.19 20.19 20.19 0 0 0
13/10/2023
20
 400 20 20 20 0 0 0
12/10/2023
20.10
 100 20.10 20.10 20.10 0 0 0
11/10/2023
18.74
 1,900 20.39 20.39 18.74 0 0 0
10/10/2023
18.16
 1,300 20.87 20.87 18.16 0 0 0
09/10/2023
20.49
 0 20.49 20.49 20.49 0 0 0
06/10/2023
20.58
 1,400 20.78 20.78 20.39 0 0 0
05/10/2023
20.87
 900 18.16 20.87 18.16 0 0 0
04/10/2023
20.68
 8,700 20.19 20.68 20 0 0 0
03/10/2023
20.19
 0 20.19 20.19 20.19 0 0 0
02/10/2023
20.19
 0 20.19 20.19 20.19 0 0 0
29/09/2023
20.19
 0 20.19 20.19 20.19 0 0 0
28/09/2023
20.19
 200 20.19 20.19 20.19 0 116,500 -2.4
27/09/2023
20.19
 16,800 19.61 20.19 19.61 0 0 0
26/09/2023
18.93
 500 19.42 19.42 18.93 0 0 0
25/09/2023
19.42
 1,300 17.77 19.42 17.77 0 0 0
22/09/2023
20.39
 10,500 20 20.39 19.90 0 0 0
21/09/2023
20.87
 0 20.87 20.87 20.87 0 0 0
20/09/2023
20.87
 600 20.87 20.87 20.87 0 0 0
19/09/2023
20.87
 16,700 21.26 21.26 20.39 0 0 0
18/09/2023
20.68
 10,900 20.39 20.68 20.39 0 0 0
15/09/2023
20.68
 0 20.68 20.68 20.68 0 0 0
14/09/2023
20.68
 0 20.68 20.68 20.68 0 0 0
13/09/2023
20.68
 2,200 20.68 20.68 20.39 0 0 0
12/09/2023
20.39
 5,100 20.39 20.39 20.39 0 0 0
11/09/2023
20.39
 200 20.39 20.39 20.39 0 0 0
08/09/2023
21.26
 600 20.19 21.17 20.19 0 0 0
07/09/2023
21.26
 1,020 21.36 21.36 21.26 0 0 0
06/09/2023
21.46
 0 21.46 21.46 21.46 0 0 0
05/09/2023
22.33
 1,100 20.49 22.33 20.49 0 0 0
31/08/2023
22.33
 2,000 20.39 22.33 19.90 0 0 0
30/08/2023
21.26
 1,800 20.39 21.26 19.51 0 0 0
29/08/2023
21.55
 101 21.55 21.55 21.55 0 0 0
28/08/2023
21.07
 102 21.07 21.07 21.07 0 0 0
25/08/2023
22.04
 21,500 20.39 22.04 20.39 0 0 0
24/08/2023: Cổ tức tiền mặt tỉ lệ: 5.5%
24/08/2023
20.87
 400 20.49 20.87 19.90 0 0 0
23/08/2023
20.63
 6,400 20.35 20.63 20.35 0 0 0
22/08/2023
20.54
 803 19.87 20.54 19.87 0 0 0
21/08/2023
20.35
 13,300 19.87 20.35 19.87 0 0 0
18/08/2023
20.73
 1,000 19.40 20.73 19.12 0 0 0
17/08/2023
20.82
 901 20.73 20.82 20.73 0 0 0
16/08/2023
19.78
 3,800 20.82 20.82 19.78 0 0 0
15/08/2023
19.78
 100 19.78 19.78 19.78 0 0 0
14/08/2023
20.73
 600 20.82 20.82 19.68 0 0 0
11/08/2023
20.82
 15,000 20.73 20.82 20.73 0 0 0
10/08/2023
20.91
 14,400 19.78 20.91 19.78 0 0 0
09/08/2023
20.35
 18,800 19.68 21.77 19.40 0 0 0
08/08/2023
19.21
 100 19.21 19.21 19.21 0 0 0
07/08/2023
19.21
 7,200 19.12 19.21 19.12 0 0 0
04/08/2023
19.21
 500 18.74 19.21 18.74 0 0 0
03/08/2023
19.40
 300 19.68 19.68 19.40 0 0 0
02/08/2023
19.50
 22,400 19.12 19.50 18.83 0 0 0
01/08/2023
19.12
 2,200 19.21 19.21 18.55 0 0 0
31/07/2023
19.21
 18,000 18.64 19.31 18.45 0 0 0
28/07/2023
19.02
 200 19.02 19.02 19.02 0 0 0
27/07/2023
19.78
 7,100 18.93 19.78 18.55 0 0 0
26/07/2023
19.40
 2,501 19.12 19.78 18.74 0 0 0
25/07/2023
19.59
 4,700 19.12 19.68 18.93 0 0 0
24/07/2023
19.59
 4,100 19.87 19.87 19.31 0 0 0
21/07/2023
19.87
 1,720 19.59 19.87 19.40 0 0 0
20/07/2023
19.31
 2,200 19.50 19.50 18.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |