CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

17
0.20
(1.19%)
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
(2025-12-29) 		1.70 11.18% 63,000 0 0
15.20
17.10
16.80
2 tháng
(2025-11-28) 		1 6.29% 77,300 0 0
15.20
17.10
16.80
3 tháng
(2025-10-29) 		2.10 14.19% 96,100 0 0
14.80
17.10
16.80
6 tháng
(2025-07-31) 		-0.39 -2.23% 400,500 -3,400 -0.1
14.50
17.29
16.80
12 tháng
(2025-02-03) 		-0.39 -2.23% 1,110,008 -16,800 -0.3
14.18
20.98
16.80
24 tháng
(2024-02-07) 		-2.24 -11.70% 1,879,841 -28,100 -0.6
14.18
26.30
16.80
36 tháng
(2023-02-13) 		-6.08 -26.44% 2,387,829 -155,700 -3.2
14.18
26.30
16.80
60 tháng
(2021-02-22) 		-8.83 -34.32% 4,263,620 800 1.6
14.18
36.76
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
23.07
 0 23.07 23.07 23.07 0 0 0
21/06/2022
22.98
 700 22.98 23.44 22.98 0 0 0
20/06/2022
24.63
 200 21.60 24.63 21.60 0 0 0
17/06/2022
23.99
 0 23.99 23.99 23.99 0 0 0
16/06/2022
24.17
 700 23.89 24.17 23.89 0 0 0
15/06/2022
25.73
 200 22.06 25.73 22.06 0 0 0
14/06/2022
23.44
 200 23.44 23.44 23.44 0 0 0
13/06/2022
24.72
 0 24.72 24.72 24.72 0 0 0
10/06/2022
24.81
 2,800 24.45 24.81 24.45 0 0 0
09/06/2022
22.98
 100 22.98 22.98 22.98 0 0 0
08/06/2022
24.72
 2,000 23.89 24.72 23.44 0 0 0
07/06/2022
23.44
 2,600 23.89 23.89 21.69 0 0 0
06/06/2022
24.81
 4,800 23.89 24.81 23.89 100 0 0.0
03/06/2022
24.72
 2,400 24.45 24.72 24.35 0 0 0
02/06/2022
24.45
 7,300 25.73 25.73 24.45 0 0 0
01/06/2022
28.49
 225 27.57 28.49 27.57 0 0 0
31/05/2022
24.81
 3,200 24.91 25.27 24.81 0 0 0
30/05/2022
26.56
 3,102 24.35 26.65 24.35 300 0 0.0
27/05/2022
24.08
 400 24.17 24.17 24.08 0 0 0
26/05/2022
27.39
 100 27.39 27.39 27.39 0 0 0
25/05/2022
26.56
 1,600 26.65 26.65 26.56 0 0 0
24/05/2022
30.33
 0 30.33 30.33 30.33 0 0 0
23/05/2022
30.33
 100 30.33 30.33 30.33 0 0 0
20/05/2022
27.39
 500 27.02 27.39 27.02 0 0 0
19/05/2022
27.20
 100 27.20 27.20 27.20 0 0 0
18/05/2022
25.73
 2,900 25.64 25.73 25.64 0 0 0
17/05/2022
23.89
 1,300 22.98 26.10 22.98 0 0 0
16/05/2022
26.56
 600 23.44 26.56 23.16 0 0 0
13/05/2022
22.98
 1,100 27.02 27.02 22.98 0 0 0
12/05/2022
23.71
 3,100 30.24 30.24 23.71 0 3,000 -0.1
11/05/2022
27.85
 100 27.85 27.85 27.85 0 0 0
10/05/2022
26.38
 1,330 22.98 26.38 22.98 0 0 0
09/05/2022
22.98
 3,000 23.89 23.89 22.61 1,200 0 0.0
06/05/2022
26.19
 1,000 26.65 26.65 26.19 0 0 0
05/05/2022
27.66
 400 28.03 28.03 27.57 0 0 0
04/05/2022
28.03
 0 28.03 28.03 28.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |