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)
21/05/2021
24.08
 3,300 24.17 24.17 24.08 0 0 0
20/05/2021
24.08
 600 24.08 24.35 24.08 100 0 0.0
19/05/2021
24.45
 200 24.35 24.45 24.35 0 0 0
18/05/2021
25.73
 0 25.73 25.73 25.73 0 0 0
17/05/2021
25.73
 500 25.73 25.73 25.73 0 0 0
14/05/2021
25.73
 10 25.73 25.73 25.73 0 0 0
13/05/2021
25.73
 200 25.73 25.73 25.73 0 100 -0.0
12/05/2021
25.73
 2,400 24.17 25.73 24.17 100 0 0.0
11/05/2021
25.73
 2,800 24.63 25.73 23.89 100 0 0.0
10/05/2021
24.63
 0 24.63 24.63 24.63 0 0 0
07/05/2021
24.63
 1,300 24.63 24.63 24.63 700 0 0.0
06/05/2021
25.09
 3,400 24.45 25.09 24.45 0 0 0
05/05/2021
24.45
 300 24.45 24.45 24.45 200 0 0.0
04/05/2021
24.35
 2,200 24.81 24.81 24.35 1,000 0 0.0
29/04/2021
26.10
 300 25.00 26.10 25.00 0 0 0
28/04/2021
25.18
 1,500 25.27 25.27 25.00 0 0 0
27/04/2021
25.18
 0 25.18 25.18 25.18 0 0 0
26/04/2021
25.00
 400 25.73 25.73 25.00 0 0 0
23/04/2021
26.19
 0 26.19 26.19 26.19 0 0 0
22/04/2021
25.73
 2,300 26.56 26.65 25.73 500 0 0.0
20/04/2021
25.92
 0 25.92 25.92 25.92 0 0 0
19/04/2021
25.92
 0 25.92 25.92 25.92 0 0 0
16/04/2021
25.92
 730 26.10 26.10 25.92 0 500 -0.0
15/04/2021
26.19
 3,600 26.19 26.19 25.73 1,100 0 0
14/04/2021
26.19
 0 26.19 26.19 26.19 0 0 0
13/04/2021
26.10
 3,100 26.19 26.19 26.01 0 0 0
12/04/2021
26.65
 6,900 26.56 27.02 25.82 900 0 0.0
09/04/2021
26.19
 1,300 26.19 26.65 26.19 0 0 0
08/04/2021
26.19
 3,203 27.39 27.39 26.19 0 200 -0.0
07/04/2021
27.11
 4,500 27.39 27.57 27.11 0 0 0
06/04/2021
27.11
 1,600 27.39 27.39 27.11 0 500 -0.0
05/04/2021
27.11
 12,000 25.92 27.48 25.73 0 1,500 -0.0
02/04/2021
26.19
 900 26.19 26.19 26.19 0 0 0
01/04/2021
26.19
 1,500 25.64 26.19 25.64 100 0 0.0
31/03/2021
25.64
 200 25.64 25.64 25.64 0 0 0
30/03/2021
25.64
 0 25.64 25.64 25.64 0 0 0
29/03/2021
25.55
 2,200 25.82 25.82 25.55 100 0 0.0
26/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
25/03/2021
26.84
 108 26.84 26.84 26.84 0 0 0
24/03/2021
26.65
 0 26.65 26.65 26.65 0 0 0
23/03/2021
26.65
 2,400 26.74 26.74 26.38 0 0 0
22/03/2021
26.74
 800 26.74 26.74 26.74 0 0 0
19/03/2021
26.65
 1,400 26.65 26.65 26.65 0 0 0
18/03/2021
26.28
 2,630 26.65 26.65 26.28 0 0 0
17/03/2021
26.65
 300 26.65 26.65 26.65 0 0 0
16/03/2021
26.65
 2,313 26.65 26.65 26.56 0 0 0
15/03/2021
27.11
 3,100 26.19 27.11 26.19 0 0 0
12/03/2021
26.19
 2,400 26.28 26.65 26.19 300 0 0.0
11/03/2021
26.19
 400 26.19 26.19 26.19 0 0 0
10/03/2021
24.81
 7,300 28.03 28.03 24.81 1,000 0 0.0
09/03/2021
26.19
 800 26.19 26.65 26.19 100 0 0.0
08/03/2021
26.56
 200 26.65 26.65 26.56 0 0 0
05/03/2021
27.11
 5,400 30.24 30.24 27.11 0 900 -0.0
04/03/2021
27.57
 8,800 26.65 28.49 26.65 0 0 0
03/03/2021
26.47
 2,910 26.56 26.65 26.47 0 0 0
02/03/2021
26.65
 3,500 26.10 26.65 26.10 100 0 0.0
01/03/2021
26.19
 3,301 26.01 26.19 26.01 0 0 0
26/02/2021
26.10
 8,100 25.27 26.10 25.27 5,500 0 0.2
25/02/2021
25.27
 100 25.27 25.27 25.27 0 0 0
24/02/2021
25.73
 900 26.65 26.65 25.73 800 0 0.0
23/02/2021
25.73
 2,701 25.73 25.73 25.73 0 0 0
22/02/2021
25.73
 137 25.73 25.73 25.73 0 0 0
19/02/2021
25.73
 1,400 24.81 25.73 24.81 0 0 0
18/02/2021
26.19
 200 26.19 26.19 26.19 0 0 0
17/02/2021
25.82
 1,315 25.92 25.92 25.00 400 0 0.0
09/02/2021
25.92
 0 25.92 25.92 25.92 0 0 0
08/02/2021
25.73
 1,500 26.19 26.19 25.73 500 0 0
05/02/2021
26.19
 2,000 25.73 26.19 25.73 0 0 0
04/02/2021
25.46
 1,800 24.91 25.46 24.91 0 0 0
03/02/2021
24.81
 1,400 23.16 25.73 23.16 0 0 0
02/02/2021
24.81
 415 24.81 24.81 24.81 0 0 0
01/02/2021
25.73
 501 25.73 25.73 25.73 0 0 0
29/01/2021
26.74
 700 24.45 26.74 24.45 100 0 0.0
28/01/2021
24.35
 2,005 24.45 24.45 24.35 0 0 0
27/01/2021
24.35
 10,605 26.01 26.01 24.35 0 0 0
26/01/2021
26.01
 8,900 26.65 26.65 26.01 0 0 0
25/01/2021
27.02
 100 27.02 27.02 27.02 0 0 0
22/01/2021
25.73
 6,210 26.38 26.56 25.73 0 500 -0.0
21/01/2021
26.93
 2,000 26.65 26.93 26.01 0 0 0
20/01/2021
26.65
 500 26.74 26.74 26.65 0 0 0
19/01/2021
26.65
 15,300 27.57 27.57 25.64 0 0 0
18/01/2021
27.48
 13,109 27.66 27.66 27.48 600 200 0.0
15/01/2021
27.75
 2,400 27.85 27.85 27.39 0 0 0
14/01/2021
27.30
 12,310 27.85 27.85 27.30 0 0 0
13/01/2021
27.66
 11,340 27.20 28.49 27.20 0 200 -0.0
12/01/2021
28.03
 23,880 27.39 29.41 27.20 0 0 0
11/01/2021
27.11
 12,800 26.38 27.20 26.38 0 300 -0.0
08/01/2021
26.01
 7,203 25.92 26.10 25.73 0 0 0
07/01/2021
26.01
 8,512 26.19 26.19 25.27 0 100 -0.0
06/01/2021
25.27
 23,610 24.17 25.55 24.17 0 100 -0.0
05/01/2021
24.17
 7,800 24.17 24.35 24.08 100 100 0
04/01/2021
24.17
 5,921 24.26 24.81 24.17 0 100 -0.0
31/12/2020
24.26
 1,400 24.35 24.35 24.17 0 0 0
30/12/2020
24.35
 7,200 24.35 24.81 24.17 200 0 0.0
29/12/2020
24.35
 18,700 23.71 24.35 23.71 200 0 0.0
28/12/2020
23.89
 6,813 24.26 24.26 23.80 0 0 0
25/12/2020
23.80
 1,520 23.80 23.89 23.80 0 0 0
24/12/2020
23.80
 4,100 23.80 23.80 23.34 0 0 0
23/12/2020
23.89
 6,300 23.99 23.99 23.71 0 0 0
22/12/2020
23.99
 5,610 23.89 23.99 23.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |