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)
18/10/2024
17.30
 3,000 17.01 17.30 17.01 0 0 0
17/10/2024
17.49
 4,402 17.01 17.49 16.82 0 0 0
16/10/2024
17.01
 0 17.01 17.01 17.01 0 0 0
15/10/2024
16.92
 6,800 17.01 17.11 16.92 0 0 0
14/10/2024
17.20
 3,600 17.01 17.20 17.01 0 0 0
11/10/2024
17.20
 19,300 17.20 17.20 16.92 0 0 0
10/10/2024
17.20
 22,000 17.68 17.68 17.20 0 0 0
09/10/2024
18.06
 47,801 17.20 18.16 17.20 0 0 0
08/10/2024
18.16
 1,000 18.16 18.16 18.16 0 0 0
07/10/2024
18.16
 300 18.26 18.26 18.16 0 0 0
04/10/2024
17.97
 200 18.35 18.35 17.97 0 0 0
03/10/2024
18.26
 5,300 18.45 18.45 17.78 0 0 0
02/10/2024
18.16
 2,400 18.16 18.16 17.68 0 0 0
01/10/2024
18.16
 2,500 18.16 18.16 18.16 0 0 0
30/09/2024
18.16
 10,300 18.26 18.26 18.16 0 0 0
27/09/2024
18.64
 20,232 18.64 18.64 18.16 0 0 0
26/09/2024
18.64
 803 19.12 19.12 18.64 0 0 0
25/09/2024
18.64
 8,301 18.54 18.64 18.06 0 0 0
24/09/2024
18.64
 2,900 18.64 18.83 18.16 0 0 0
23/09/2024
18.64
 800 18.64 18.64 18.64 0 0 0
20/09/2024
18.64
 1,400 18.54 18.92 18.54 0 0 0
19/09/2024
18.64
 3,900 18.35 18.64 18.35 0 0 0
18/09/2024
18.35
 0 18.35 18.35 18.35 0 0 0
17/09/2024
18.26
 1,900 18.26 19.12 18.26 0 0 0
16/09/2024
18.16
 2,300 18.26 18.35 18.16 0 0 0
13/09/2024
18.26
 2,504 18.26 18.26 18.26 0 0 0
12/09/2024
18.26
 900 18.26 18.26 18.26 0 0 0
11/09/2024
18.16
 1,300 18.26 18.26 18.16 0 0 0
10/09/2024
18.92
 5,201 18.45 19.02 18.45 0 0 0
09/09/2024
18.45
 300 18.45 18.45 18.45 0 0 0
06/09/2024
18.54
 3,200 18.35 18.54 18.35 0 0 0
05/09/2024
18.64
 100 18.64 18.64 18.64 0 0 0
04/09/2024
18.83
 100 18.83 18.83 18.83 0 0 0
03/09/2024
19.12
 2,500 18.64 19.12 18.64 0 0 0
02/09/2024
19.40
 100 19.40 19.40 19.40 0 0 0
30/08/2024
18.54
 7,510 19.31 19.31 18.26 0 0 0
29/08/2024
18.64
 806 18.92 19.02 18.64 0 0 0
28/08/2024
19.50
 100 19.50 19.50 19.50 0 0 0
27/08/2024
19.21
 4,921 19.50 19.50 18.26 0 0 0
26/08/2024
19.12
 1,701 19.50 19.69 18.64 0 0 0
23/08/2024
19.40
 1,604 19.40 19.88 19.40 0 0 0
22/08/2024: Cổ tức tiền mặt tỉ lệ: 6%
22/08/2024
19.40
 800 19.59 19.59 18.64 0 0 0
21/08/2024
19.12
 3,981 18.47 19.39 17.63 0 0 0
20/08/2024
18.74
 3,500 18.56 18.74 18.37 0 0 0
19/08/2024
19.12
 300 19.49 19.49 19.12 0 0 0
16/08/2024
18.28
 12,300 17.91 18.47 17.17 0 0 0
15/08/2024
17.72
 1,301 18.19 18.19 17.72 0 0 0
14/08/2024
18.28
 600 17.82 18.28 17.82 0 0 0
13/08/2024
17.91
 2,300 17.72 17.91 17.72 0 0 0
12/08/2024
18.47
 204 18.84 18.84 18.47 0 0 0
09/08/2024
17.63
 5,400 17.45 17.82 17.35 0 0 0
08/08/2024
17.91
 100 17.91 17.91 17.91 0 0 0
07/08/2024
17.45
 2,800 18.37 18.37 17.35 0 0 0
06/08/2024
17.35
 3,100 17.26 17.35 17.26 0 0 0
05/08/2024
17.82
 10,800 18.10 18.10 17.17 0 0 0
02/08/2024
18.10
 400 18.10 18.10 18.00 0 0 0
01/08/2024
18.10
 6,200 18.10 18.10 17.91 0 0 0
31/07/2024
18.56
 4,400 18.74 18.74 18.10 0 0 0
30/07/2024
18.56
 9,000 18.84 19.30 17.63 0 0 0
29/07/2024
18.93
 100 18.93 18.93 18.93 0 0 0
26/07/2024
18.47
 39,204 18.47 18.47 17.54 0 0 0
25/07/2024
18.56
 9,400 18.56 18.56 18.10 0 0 0
24/07/2024
19.02
 104 19.02 19.02 19.02 0 0 0
23/07/2024
19.02
 400 18.65 19.02 18.65 0 0 0
22/07/2024
19.30
 3,200 18.56 19.30 18.56 0 0 0
19/07/2024
19.58
 200 19.67 19.67 19.58 0 0 0
18/07/2024
19.86
 3,800 19.21 19.86 19.02 0 0 0
17/07/2024
19.67
 2,605 18.56 19.67 18.56 0 0 0
16/07/2024
19.95
 900 19.95 19.95 19.95 0 0 0
15/07/2024
19.77
 100 19.77 19.77 19.77 0 0 0
12/07/2024
19.77
 300 19.77 19.77 19.77 0 0 0
11/07/2024
19.86
 2,800 18.93 19.86 18.84 0 0 0
10/07/2024
20.23
 705 19.77 20.23 19.77 0 0 0
09/07/2024
19.12
 7,200 19.67 19.77 19.02 0 0 0
08/07/2024
20.23
 1,025 19.58 20.23 19.58 0 0 0
05/07/2024
20.60
 14,500 21.71 21.71 18.56 0 0 0
04/07/2024
21.81
 11,200 19.21 21.81 19.21 0 0 0
03/07/2024
18.47
 1,200 18.47 18.47 18.47 0 0 0
02/07/2024
21.25
 7,900 21.99 21.99 21.25 0 0 0
01/07/2024
21.25
 1,800 21.34 21.34 21.16 0 0 0
28/06/2024
20.23
 12,800 20.88 20.88 20.23 0 0 0
27/06/2024
21.99
 14,600 20.42 21.99 20.42 0 0 0
26/06/2024
22.64
 8,416 23.01 23.01 20.69 0 0 0
25/06/2024
23.20
 6,700 23.01 23.94 19.67 0 0 0
24/06/2024
22.92
 62,843 26.82 26.82 22.92 0 0 0
21/06/2024
25.89
 48,200 28.21 28.30 22.09 0 0 0
20/06/2024
24.78
 15,516 22.83 24.78 22.83 0 0 0
19/06/2024
22.36
 51,551 19.02 22.36 18.84 0 0 0
18/06/2024
19.49
 0 19.49 19.49 19.49 0 0 0
17/06/2024
19.49
 1,501 19.49 19.49 19.49 0 0 0
14/06/2024
19.67
 100 19.67 19.67 19.67 0 0 0
13/06/2024
17.91
 1,617 18.10 18.28 17.91 0 0 0
12/06/2024
19.86
 102 19.86 19.86 19.86 0 0 0
11/06/2024
17.07
 0 17.07 17.07 17.07 0 0 0
10/06/2024
18.84
 400 18.28 18.84 18.28 0 0 0
07/06/2024
18.84
 2,100 19.02 19.02 18.84 0 0 0
06/06/2024
19.02
 2,000 19.02 19.02 19.02 0 0 0
05/06/2024
19.30
 300 19.30 19.30 19.30 0 0 0
04/06/2024
19.30
 502 19.49 19.49 19.30 0 0 0
03/06/2024
19.21
 405 18.10 19.21 18.10 0 0 0

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