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
(2025-11-05) 		0 0% 12,700 0 0
15
16.60
15.80
2 tháng
(2025-10-06) 		0.10 0.64% 79,900 0 0
14.50
16.60
15.80
3 tháng
(2025-09-08) 		-0.20 -1.25% 119,000 0 0
14.50
16.90
15.80
6 tháng
(2025-06-09) 		-1.68 -9.61% 464,500 -3,400 -0.1
14.50
18.45
15.80
12 tháng
(2024-12-10) 		-1.49 -8.59% 1,070,657 -20,300 -0.4
14.18
20.98
15.80
24 tháng
(2023-12-18) 		-2.58 -14.06% 1,849,464 -28,200 -0.6
14.18
26.30
15.80
36 tháng
(2022-12-21) 		-6.62 -29.54% 2,327,844 -153,400 -3.2
14.18
26.30
15.80
60 tháng
(2020-12-31) 		-8.46 -34.88% 4,375,556 900 1.5
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)
29/04/2022
28.49
 200 27.57 28.49 27.57 0 0 0
28/04/2022
27.48
 100 27.48 27.48 27.48 0 0 0
27/04/2022
26.65
 1,900 27.57 27.57 26.65 0 0 0
26/04/2022
27.57
 226 27.57 27.57 27.57 0 0 0
25/04/2022
27.66
 600 27.66 27.66 27.66 0 300 -0.0
22/04/2022
27.57
 1,500 31.15 31.15 27.57 0 300 -0.0
21/04/2022
27.20
 1,500 28.49 28.49 27.20 0 0 0
20/04/2022
28.40
 3,200 28.40 28.58 28.40 0 0 0
19/04/2022
28.40
 1,400 28.67 28.67 28.31 0 0 0
18/04/2022
28.49
 1,700 28.49 28.49 28.49 0 0 0
15/04/2022
27.66
 300 29.59 29.59 25.82 0 0 0
14/04/2022
29.59
 100 29.59 29.59 29.59 0 0 0
13/04/2022
28.95
 1,200 29.50 29.87 28.95 0 0 0
12/04/2022
29.59
 0 29.59 29.59 29.59 0 0 0
08/04/2022
29.87
 1,300 29.41 29.87 29.41 0 0 0
07/04/2022
28.95
 2,000 28.95 29.22 28.95 0 0 0
06/04/2022
29.41
 2,400 29.13 29.41 29.41 0 0 0
05/04/2022
29.41
 400 29.41 29.41 29.41 0 0 0
04/04/2022
29.41
 2,700 28.95 29.41 28.49 0 0 0
01/04/2022
28.95
 1,300 28.95 28.95 28.95 1,000 0 0.0
31/03/2022
29.13
 1,700 29.87 29.87 28.95 0 0 0
30/03/2022
29.78
 4,400 29.22 29.87 29.22 0 0 0
29/03/2022
29.41
 1,100 29.41 29.41 28.95 0 0 0
28/03/2022
29.41
 2,200 29.13 29.87 29.13 0 0 0
25/03/2022
29.41
 2,400 28.49 30.24 28.49 0 0 0
24/03/2022
29.41
 4,200 29.41 29.87 29.04 0 0 0
23/03/2022
29.32
 3,300 31.25 31.25 29.22 200 0 0.0
22/03/2022
29.22
 1,300 30.60 31.25 29.22 300 0 0.0
21/03/2022
31.15
 5,800 28.58 31.98 28.58 0 0 0
18/03/2022
31.25
 4,300 30.88 31.25 30.88 0 0 0
17/03/2022
30.88
 100 30.88 30.88 30.88 0 0 0
16/03/2022
29.04
 2,700 29.59 29.59 28.95 0 0 0
15/03/2022
31.15
 1,300 29.41 31.15 29.41 0 0 0
14/03/2022
31.71
 1,900 30.33 31.71 30.33 1,300 1,300 0
11/03/2022
31.98
 0 31.98 31.98 31.98 0 0 0
10/03/2022
31.89
 300 32.07 32.07 31.89 0 0 0
09/03/2022
31.52
 2,400 32.17 32.17 31.52 100 0 0.0
08/03/2022
30.51
 400 30.51 30.51 30.51 0 0 0
07/03/2022
30.60
 1,100 29.41 30.60 29.41 0 0 0
04/03/2022
30.88
 800 30.88 30.88 29.87 0 0 0
03/03/2022
31.06
 400 30.79 31.06 30.79 0 0 0
02/03/2022
31.15
 600 30.14 31.15 30.14 0 0 0
01/03/2022
31.34
 800 30.79 31.34 29.41 0 0 0
28/02/2022
31.25
 1,200 27.66 31.25 27.66 0 0 0
25/02/2022
30.42
 3,500 29.41 30.70 29.41 1,500 0 0.0
24/02/2022
30.33
 5,700 30.79 30.79 30.33 2,500 0 0.1
23/02/2022
30.88
 9,300 30.88 31.06 30.79 4,500 0 0.2
22/02/2022
30.60
 700 30.70 32.07 30.60 300 0 0.0
21/02/2022
30.79
 1,000 30.60 30.79 30.60 0 0 0
18/02/2022
30.42
 2,500 30.42 30.42 30.42 2,300 0 0.1
17/02/2022
32.07
 5,400 32.07 32.07 30.33 1,100 4,000 -0.1
16/02/2022
32.07
 0 32.07 32.07 32.07 0 0 0
15/02/2022
32.07
 0 32.07 32.07 32.07 0 0 0
14/02/2022
32.07
 0 32.07 32.07 32.07 0 0 0
11/02/2022
32.07
 800 32.17 32.17 32.07 0 0 0
10/02/2022
32.26
 400 32.26 32.26 32.26 0 0 0
09/02/2022
32.26
 0 32.26 32.26 32.26 0 0 0
08/02/2022
32.26
 3,100 32.26 32.26 32.26 2,200 0 0.1
07/02/2022
32.26
 500 32.07 32.26 32.07 0 0 0
28/01/2022
32.17
 14,900 30.33 32.17 30.33 0 0 0
27/01/2022
31.98
 100 31.98 31.98 31.98 0 0 0
26/01/2022
30.70
 700 30.70 30.70 30.70 0 0 0
25/01/2022
31.25
 700 29.96 31.25 29.96 100 0 0.0
24/01/2022
29.41
 1,600 30.97 30.97 29.41 1,000 0 0.0
21/01/2022
30.97
 1,300 31.06 31.06 30.97 1,000 0 0.0
20/01/2022
30.97
 3,400 30.97 30.97 30.97 700 0 0.0
19/01/2022
31.25
 1,308 27.57 35.38 27.57 500 0 0.0
18/01/2022
30.33
 1,011 31.34 31.34 30.33 0 0 0
17/01/2022
31.25
 3,200 31.34 31.71 31.25 0 0 0
14/01/2022
31.34
 3,300 30.79 32.53 29.87 300 0 0.0
13/01/2022
30.79
 4,400 31.43 31.71 30.79 0 0 0
12/01/2022
31.43
 1,709 32.17 32.90 31.25 0 0 0
11/01/2022
32.72
 3,420 32.17 32.99 31.34 200 0 0.0
10/01/2022
31.89
 5,200 33.45 33.54 31.89 100 0 0.0
07/01/2022
33.08
 1,200 34.37 34.37 33.08 0 0 0
06/01/2022
32.35
 4,200 32.99 33.54 32.35 0 0 0
05/01/2022
32.17
 1,600 33.73 33.73 32.17 0 0 0
04/01/2022
33.82
 5,200 34.65 34.65 31.06 0 0 0
31/12/2021
34.65
 8,500 32.90 34.65 32.81 100 0 0.0
30/12/2021
33.08
 4,200 32.35 33.18 32.35 100 0 0.0
29/12/2021
34.19
 900 34.65 34.65 33.08 0 0 0
28/12/2021
33.18
 29,600 36.49 36.49 33.08 100 0 0.0
27/12/2021
35.29
 563 34.00 36.67 34.00 200 0 0.0
24/12/2021
34.00
 13,400 36.76 36.76 33.82 500 0 0.0
23/12/2021
35.75
 8,000 35.84 35.84 33.08 200 0 0.0
22/12/2021
35.66
 12,000 35.84 35.84 34.00 0 0 0
21/12/2021
35.20
 27,050 36.21 36.21 33.54 200 0 0.0
20/12/2021
35.84
 3,500 38.14 38.14 35.84 500 200 0.0
17/12/2021
36.76
 11,800 36.85 38.60 36.30 0 0 0
16/12/2021
36.76
 9,601 36.76 36.76 36.30 0 500 -0.0
15/12/2021
36.76
 9,002 34.92 37.04 34.92 0 0 0
14/12/2021
36.76
 11,300 36.21 36.76 35.66 200 900 -0.0
13/12/2021
35.84
 21,113 37.59 37.59 34.65 0 1,500 -0.1
10/12/2021
34.46
 9,400 32.99 34.92 32.90 0 0 0
09/12/2021
33.27
 11,563 32.17 33.27 31.89 900 0 0.0
08/12/2021
32.63
 6,815 33.27 33.64 32.63 0 0 0
07/12/2021
34.00
 1,900 35.84 35.84 29.50 0 0 0
06/12/2021
32.07
 44,824 30.05 35.84 30.05 500 0 0.0
03/12/2021
33.73
 112,162 40.80 41.72 30.97 0 500 -0.0
02/12/2021
36.67
 13,626 34.92 36.67 34.92 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |