CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

15.80
0
(0%)
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
(2025-11-12) 		0.50 3.27% 14,900 0 0
15
16
15.80
2 tháng
(2025-10-13) 		-0.40 -2.47% 64,900 0 0
14.50
16.60
15.80
3 tháng
(2025-09-15) 		-0.20 -1.25% 111,600 0 0
14.50
16.90
15.80
6 tháng
(2025-06-16) 		-1.19 -7.03% 447,400 -3,400 -0.1
14.50
18.45
15.80
12 tháng
(2024-12-17) 		-1.58 -9.10% 1,073,345 -20,300 -0.4
14.18
20.98
15.80
24 tháng
(2023-12-25) 		-2.77 -14.93% 1,837,364 -28,200 -0.6
14.18
26.30
15.80
36 tháng
(2022-12-28) 		-4.05 -20.41% 2,330,844 -153,400 -3.2
14.18
26.30
15.80
60 tháng
(2021-01-07) 		-10.21 -39.25% 4,340,725 1,100 1.6
14.18
36.76
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2024
19.04
 900 19.04 19.04 18.01 0 0 0
10/05/2024
18.67
 1,805 18.76 18.76 17.25 0 0 0
09/05/2024
18.38
 0 18.38 18.38 18.38 0 0 0
08/05/2024
18.57
 300 18.10 18.57 18.10 0 0 0
07/05/2024
18.57
 600 18.57 18.57 18.57 0 0 0
06/05/2024
18.57
 1,300 18.95 19.04 18.01 0 0 0
03/05/2024
18.86
 600 18.95 18.95 17.25 0 0 0
02/05/2024
18.95
 1,800 16.97 18.95 16.97 0 0 0
26/04/2024
19.04
 0 19.04 19.04 19.04 0 0 0
25/04/2024
19.04
 0 19.04 19.04 19.04 0 0 0
24/04/2024
19.04
 0 19.04 19.04 19.04 0 0 0
23/04/2024
19.04
 0 19.04 19.04 19.04 0 0 0
22/04/2024
19.04
 0 19.04 19.04 19.04 0 0 0
19/04/2024
19.04
 0 19.04 19.04 19.04 0 0 0
17/04/2024
19.04
 0 19.04 19.04 19.04 0 0 0
16/04/2024
19.04
 0 19.04 19.04 19.04 0 0 0
15/04/2024
19.04
 0 19.04 19.04 19.04 0 0 0
12/04/2024
19.14
 400 18.95 19.14 18.95 0 0 0
11/04/2024
18.95
 500 18.95 18.95 18.95 0 0 0
10/04/2024
18.95
 200 18.95 18.95 18.95 0 0 0
09/04/2024
19.04
 400 18.10 19.04 18.01 0 0 0
08/04/2024
18.67
 1,600 19.04 19.04 18.48 0 0 0
05/04/2024
18.95
 700 18.86 18.95 18.01 0 0 0
04/04/2024
18.76
 300 19.23 19.23 18.76 0 0 0
03/04/2024
18.48
 1,500 19.04 19.42 18.20 0 0 0
02/04/2024
19.04
 200 19.04 19.04 19.04 0 0 0
01/04/2024
19.14
 11 19.04 19.04 19.04 0 0 0
29/03/2024
19.14
 400 19.14 19.14 18.76 0 0 0
28/03/2024
19.23
 1,221 18.67 19.23 18.48 0 0 0
27/03/2024
19.33
 200 19.33 19.33 19.33 0 0 0
26/03/2024
19.14
 400 18.76 19.80 18.76 0 0 0
25/03/2024
18.76
 1,900 19.61 20.74 18.48 0 0 0
22/03/2024
18.38
 1,800 18.48 18.48 18.38 0 0 0
21/03/2024
18.76
 803 19.33 19.33 18.76 0 0 0
20/03/2024
18.95
 1,800 18.48 21.59 18.48 0 0 0
19/03/2024
18.86
 0 18.86 18.86 18.86 0 0 0
18/03/2024
18.20
 600 18.95 18.95 18.20 0 0 0
15/03/2024
19.23
 6,000 18.76 19.23 18.76 0 0 0
14/03/2024
18.86
 731 18.86 18.86 18.48 0 0 0
13/03/2024
18.86
 2,312 18.86 19.23 18.86 0 0 0
12/03/2024
18.86
 3,501 18.67 18.86 18.20 0 0 0
11/03/2024
18.86
 1 18.67 18.67 18.67 0 0 0
08/03/2024
18.86
 2,500 18.38 18.86 18.38 0 0 0
07/03/2024
18.76
 1,200 18.76 18.76 18.76 0 0 0
06/03/2024
18.38
 3,000 18.86 18.86 18.38 0 0 0
05/03/2024
18.86
 6,500 18.76 18.86 18.38 0 0 0
04/03/2024
18.86
 1,700 19.23 19.23 18.38 0 0 0
01/03/2024
18.86
 1,901 18.86 19.23 17.91 0 0 0
29/02/2024
18.86
 1,700 18.86 18.86 18.29 0 0 0
28/02/2024
18.86
 500 18.86 18.86 18.86 0 0 0
27/02/2024
18.86
 126 18.86 18.86 18.86 0 0 0
26/02/2024
18.86
 2,100 18.38 18.86 18.38 0 0 0
23/02/2024
19.14
 6,500 19.23 19.23 18.38 0 0 0
22/02/2024
18.76
 200 18.76 18.76 18.76 0 0 0
21/02/2024
18.86
 500 18.76 18.86 18.76 0 0 0
20/02/2024
19.23
 100 19.23 19.23 19.23 0 0 0
19/02/2024
18.86
 1,301 18.48 18.86 18.48 0 0 0
16/02/2024
19.14
 200 18.86 19.14 18.86 0 0 0
15/02/2024
19.14
 0 19.14 19.14 19.14 0 0 0
07/02/2024
19.14
 100 19.14 19.14 19.14 0 0 0
06/02/2024
19.52
 200 18.29 19.52 18.29 0 0 0
05/02/2024
20.18
 800 18.10 20.18 18.10 0 0 0
02/02/2024
19.70
 3,600 18.10 19.70 18.10 0 0 0
01/02/2024
18.86
 1,400 18.86 18.86 18.20 0 0 0
31/01/2024
19.42
 0 19.42 19.42 19.42 0 0 0
30/01/2024
19.42
 0 19.42 19.42 19.42 0 0 0
29/01/2024
19.52
 500 19.70 19.80 18.38 0 0 0
26/01/2024
19.23
 700 18.86 19.23 18.20 0 0 0
25/01/2024
19.70
 608 17.91 19.70 17.91 0 0 0
24/01/2024
19.70
 0 19.70 19.70 19.70 0 0 0
23/01/2024
19.70
 0 19.70 19.70 19.70 0 0 0
22/01/2024
19.70
 1,306 19.70 19.70 19.70 0 0 0
19/01/2024
19.80
 8,608 19.42 19.80 19.33 0 0 0
18/01/2024
18.76
 2,800 18.76 18.76 18.76 0 0 0
17/01/2024
18.76
 100 18.76 18.76 18.76 0 0 0
16/01/2024
18.76
 0 18.76 18.76 18.76 0 0 0
15/01/2024
18.57
 1,100 20.27 20.27 18.57 0 0 0
12/01/2024
20.27
 500 18.86 20.27 18.86 0 0 0
11/01/2024
18.86
 1,200 20.46 20.46 18.86 0 0 0
10/01/2024
18.86
 1,000 18.86 18.86 18.86 0 0 0
09/01/2024
19.99
 200 19.99 19.99 19.99 0 0 0
08/01/2024
20.27
 900 18.86 20.74 18.86 0 0 0
05/01/2024
18.86
 0 18.86 18.86 18.86 0 0 0
04/01/2024
19.52
 300 18.57 19.52 18.57 0 100 -0.0
03/01/2024
19.80
 1,200 20.55 20.55 18.01 0 0 0
02/01/2024
20.74
 0 20.74 20.74 20.74 0 0 0
29/12/2023
20.74
 0 20.74 20.74 20.74 0 0 0
28/12/2023
20.74
 100 20.74 20.74 20.74 0 0 0
27/12/2023
18.86
 100 18.86 18.86 18.86 0 0 0
26/12/2023
19.52
 501 19.61 19.61 18.86 0 0 0
25/12/2023
18.57
 1,100 18.57 18.57 18.57 0 0 0
22/12/2023
18.48
 15,200 18.48 18.48 18.48 0 0 0
21/12/2023
18.48
 0 18.48 18.48 18.48 0 0 0
20/12/2023
18.48
 0 18.48 18.48 18.48 0 0 0
19/12/2023
18.48
 100 18.48 18.48 18.48 0 0 0
18/12/2023
18.38
 700 18.76 18.76 18.38 0 0 0
15/12/2023
18.38
 200 18.38 18.38 18.38 0 0 0
14/12/2023
19.70
 300 18.86 19.70 18.86 0 0 0
13/12/2023
19.99
 300 18.38 19.99 18.38 0 0 0
12/12/2023
19.80
 14,800 20.08 20.08 18.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |