CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

14.60
0.40
(2.82%)
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
(2026-03-31) 		-2.40 -14.12% 76,600 0 0
14
17
14.60
2 tháng
(2026-03-02) 		-2.40 -14.12% 90,500 0 0
14
17
14.60
3 tháng
(2026-01-30) 		-2.30 -13.61% 122,800 0 0
14
17.60
14.60
6 tháng
(2025-11-03) 		-1.10 -7.01% 216,300 0 0
14
17.60
14.60
12 tháng
(2025-05-05) 		-1.91 -11.56% 833,800 -3,400 -0.1
14
18.45
14.60
24 tháng
(2024-05-10) 		-4.07 -21.79% 1,943,633 -28,100 -0.6
14
26.30
14.60
36 tháng
(2023-05-16) 		-4.88 -25.06% 2,488,401 -144,700 -3.0
14
26.30
14.60
60 tháng
(2021-05-26) 		-8.84 -37.70% 4,263,477 -8,600 1.3
14
36.76
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
27.11
 10,400 27.85 27.85 27.11 0 0 0
11/10/2021
27.85
 400 28.03 28.03 27.85 0 0 0
08/10/2021
27.57
 3,500 28.49 28.49 27.57 0 0 0
07/10/2021
27.57
 500 27.57 27.57 27.57 0 0 0
06/10/2021
27.57
 2,000 28.03 28.03 27.57 0 0 0
05/10/2021
28.03
 1,600 28.03 28.03 28.03 0 0 0
04/10/2021
28.12
 1,230 28.03 28.12 28.03 0 0 0
01/10/2021
28.03
 2,420 27.57 28.03 27.57 0 0 0
30/09/2021
28.03
 1,400 28.12 28.95 28.03 0 0 0
29/09/2021
27.57
 4,710 28.03 28.49 27.57 0 0 0
28/09/2021
30.33
 4,500 27.57 30.33 26.28 1,800 100 0.1
27/09/2021
27.39
 4,200 29.13 29.13 27.39 0 0 0
24/09/2021
28.95
 1,800 30.24 30.24 28.86 0 0 0
23/09/2021
28.86
 12,700 29.87 29.87 28.67 0 0 0
22/09/2021
30.24
 700 30.24 30.33 29.87 0 0 0
21/09/2021
28.77
 3,300 28.77 28.77 28.49 0 0 0
20/09/2021
28.77
 4,827 29.04 29.04 28.40 2,500 0 0.1
17/09/2021
29.41
 35,705 30.05 30.33 28.49 28,200 0 0.9
16/09/2021
29.68
 15,333 30.42 30.88 29.68 11,300 0 0.4
15/09/2021
30.33
 8,515 30.33 31.25 29.87 0 0 0
14/09/2021
30.42
 5,522 30.24 30.42 30.24 300 0 0.0
13/09/2021
30.33
 26,030 29.78 32.17 29.41 18,000 0 0.6
10/09/2021
29.41
 6,337 29.87 30.24 29.13 0 0 0
09/09/2021
30.33
 57,246 27.85 30.33 27.57 45,800 0 1.5
08/09/2021
28.49
 11,120 28.67 28.67 27.57 0 0 0
07/09/2021
28.86
 12,600 29.50 30.33 28.86 0 300 -0.0
06/09/2021
29.41
 39,400 27.39 30.33 27.39 1,600 200 0.0
01/09/2021
27.30
 16,900 27.02 27.57 27.02 1,500 0 0.0
31/08/2021
27.02
 13,400 27.39 27.39 26.56 0 0 0
30/08/2021
26.47
 42,360 25.55 26.74 25.55 2,200 0 0.1
27/08/2021
25.55
 15,900 25.37 25.82 25.37 0 0 0
26/08/2021
25.46
 10,400 26.74 26.74 25.46 0 0 0
25/08/2021
25.64
 24,800 25.92 25.92 24.81 0 0 0
24/08/2021
25.27
 6,716 24.45 26.56 24.45 0 200 -0.0
23/08/2021
25.64
 14,901 26.19 26.56 25.64 800 0 0.0
20/08/2021
26.56
 23,400 25.37 26.65 25.27 0 0 0
19/08/2021
26.65
 22,866 24.35 27.39 24.35 0 300 -0.0
18/08/2021
24.54
 11,300 24.26 24.54 24.26 2,300 0 0.1
17/08/2021
24.26
 20,000 24.08 24.26 24.08 0 0 0
16/08/2021
23.99
 5,900 23.99 24.08 23.99 0 0 0
13/08/2021
24.08
 2,200 24.26 24.26 24.08 0 0 0
12/08/2021
24.35
 14,200 24.35 24.45 23.99 0 0 0
11/08/2021
24.54
 28,127 23.89 24.63 23.89 4,000 0 0.1
10/08/2021
24.35
 6,000 23.89 24.35 23.89 300 0 0.0
09/08/2021
24.35
 15,600 23.44 24.35 23.44 200 0 0.0
06/08/2021
23.44
 18,200 23.71 23.89 23.34 6,100 0 0.2
05/08/2021
24.26
 3,800 23.80 24.26 23.80 500 0 0.0
04/08/2021
23.89
 2,800 23.34 24.26 23.34 0 0 0
03/08/2021
22.98
 109,800 24.54 24.54 22.52 200 0 0.0
02/08/2021
24.91
 7,400 24.63 24.91 24.35 0 0 0
30/07/2021
24.63
 8,400 24.17 24.63 24.08 0 1,200 -0.0
29/07/2021
24.17
 4,500 23.89 24.26 23.89 0 0 0
28/07/2021
23.71
 14,000 23.80 23.89 23.44 0 0 0
27/07/2021
24.08
 0 24.08 24.08 24.08 0 0 0
26/07/2021
23.89
 1,800 24.17 24.17 23.89 0 0 0
23/07/2021
23.89
 11,500 24.08 24.81 23.89 0 500 -0.0
22/07/2021
23.89
 1,600 23.89 24.08 23.89 0 0 0
21/07/2021
23.89
 1,005 23.89 23.89 23.89 0 0 0
20/07/2021
23.99
 700 23.44 23.99 23.44 100 0 0.0
19/07/2021
23.44
 2,000 23.99 23.99 23.44 0 0 0
16/07/2021
23.99
 2,500 24.08 24.08 23.99 0 0 0
15/07/2021
24.08
 0 24.08 24.08 24.08 0 0 0
14/07/2021
24.08
 0 24.08 24.08 24.08 0 0 0
13/07/2021
24.08
 700 24.17 24.17 24.08 0 500 -0.0
12/07/2021
23.71
 3,700 24.17 24.17 23.71 0 0 0
09/07/2021
23.89
 10,700 23.99 24.26 23.89 0 0 0
08/07/2021
23.89
 7,304 24.08 24.08 23.89 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |