CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

16.80
0.90
(5.66%)
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
(2026-02-11) 		-1.70 -9.66% 26,400 0 0
15.80
17.60
16.80
2 tháng
(2026-01-12) 		-0.30 -1.85% 88,000 0 0
15.80
17.60
16.80
3 tháng
(2025-12-15) 		-0.10 -0.62% 117,500 0 0
15.20
17.60
16.80
6 tháng
(2025-09-15) 		-0.10 -0.62% 230,500 0 0
14.50
17.60
16.80
12 tháng
(2025-03-18) 		-2.26 -12.44% 916,100 -6,800 -0.1
14.18
18.84
16.80
24 tháng
(2024-03-25) 		-2.86 -15.25% 1,879,765 -28,100 -0.6
14.18
26.30
16.80
36 tháng
(2023-03-29) 		-6.16 -27.91% 2,429,007 -155,700 -3.2
14.18
26.30
16.80
60 tháng
(2021-04-08) 		-10.29 -39.29% 4,228,320 -4,300 1.4
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)
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
01/12/2021
32.90
 20,775 29.41 32.90 29.41 0 500 -0.0
30/11/2021
28.77
 4,202 28.77 28.77 28.58 0 0 0
29/11/2021
27.75
 3,100 27.66 28.03 27.66 1,000 0 0.0
26/11/2021
29.32
 100 29.32 29.32 29.32 0 0 0
25/11/2021
29.41
 2,211 29.04 29.41 29.04 0 0 0
24/11/2021
29.41
 5,119 29.32 29.41 29.32 0 0 0
23/11/2021
28.49
 6,500 28.49 28.67 28.49 0 0 0
22/11/2021
28.49
 800 28.77 29.41 28.49 0 0 0
19/11/2021
28.49
 2,700 29.32 29.41 28.49 0 0 0
18/11/2021
29.41
 9,300 29.13 29.41 29.13 0 0 0
17/11/2021
28.58
 8,124 29.32 29.32 28.58 0 0 0
16/11/2021
28.49
 11,300 28.67 28.67 28.31 0 10,400 -0.3
15/11/2021
28.67
 2,400 28.49 28.95 28.49 0 0 0
12/11/2021
28.49
 5,100 27.66 28.49 27.66 0 0 0
11/11/2021
29.04
 3,100 29.04 29.78 29.04 0 0 0
10/11/2021
29.22
 3,510 29.41 29.50 29.22 0 0 0
09/11/2021
29.41
 7,300 29.59 29.87 29.04 0 0 0
08/11/2021
28.95
 807 29.87 29.87 28.95 0 0 0
05/11/2021
28.58
 2,200 28.49 29.87 28.49 0 0 0
04/11/2021
28.49
 1,900 29.04 29.04 27.66 0 600 -0.0
03/11/2021
29.41
 2,500 29.41 29.41 28.40 0 0 0
02/11/2021
29.32
 8,003 29.50 29.50 29.32 0 0 0
01/11/2021
29.87
 6,410 28.67 30.33 28.67 0 1,000 -0.0
29/10/2021
28.67
 4,705 28.67 29.41 28.58 0 500 -0.0
28/10/2021
28.03
 14,500 27.20 28.67 27.20 0 0 0
27/10/2021
28.67
 110 28.67 28.67 28.67 0 0 0
26/10/2021
28.95
 1,000 28.03 28.95 28.03 0 0 0
25/10/2021
29.13
 300 29.41 29.41 29.13 0 0 0
22/10/2021
28.12
 300 28.12 28.12 28.12 0 0 0
21/10/2021
28.21
 6,620 28.21 28.21 28.12 0 0 0
20/10/2021
28.03
 9,700 28.40 28.40 28.03 0 0 0
19/10/2021
28.31
 13,700 28.03 28.49 28.03 0 0 0
18/10/2021
28.49
 7,900 28.03 28.49 27.85 0 0 0
15/10/2021
28.03
 9,000 28.31 28.31 27.57 0 0 0
14/10/2021
27.11
 206 27.11 27.11 27.11 0 0 0
13/10/2021
27.11
 1,701 27.20 27.20 27.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |