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)
07/07/2021
24.08
 6,200 23.89 24.08 23.89 0 200 -0.0
06/07/2021
23.89
 4,800 24.17 24.17 23.89 0 0 0
05/07/2021
24.26
 1,600 23.99 24.26 23.99 0 0 0
02/07/2021
24.35
 12,800 23.99 24.35 23.99 0 0 0
01/07/2021
23.89
 2,900 24.35 24.35 23.89 0 0 0
30/06/2021
23.89
 7,500 24.17 24.17 23.89 0 0 0
29/06/2021
23.99
 3,504 23.99 24.08 23.99 2,000 0 0.1
28/06/2021
23.89
 700 23.89 23.89 23.89 0 0 0
25/06/2021
23.89
 6,600 24.54 24.54 23.89 300 0 0.0
24/06/2021
24.35
 14,204 23.89 25.73 23.89 12,000 800 0.3
23/06/2021
23.53
 2,300 23.80 23.80 23.44 0 0 0
22/06/2021
23.89
 726 23.89 23.89 23.89 0 0 0
21/06/2021
23.89
 800 23.89 23.89 23.89 0 0 0
18/06/2021
23.89
 3,216 23.89 23.89 23.89 0 0 0
17/06/2021
23.89
 1,328 23.89 23.89 23.89 0 0 0
16/06/2021
23.89
 500 23.99 23.99 23.89 0 0 0
15/06/2021
23.89
 3,413 23.99 24.17 23.89 0 0 0
14/06/2021
23.71
 500 23.71 23.71 23.71 0 0 0
11/06/2021
23.71
 1,400 23.44 23.80 23.44 100 0 0.0
10/06/2021
23.89
 1,700 24.08 24.08 23.25 0 0 0
09/06/2021
23.62
 400 23.89 23.89 23.62 0 0 0
08/06/2021
23.44
 900 23.44 23.89 23.44 0 0 0
07/06/2021
22.98
 7,201 23.80 23.80 22.79 100 0 0.0
04/06/2021
23.80
 400 23.71 23.80 23.71 0 0 0
03/06/2021
23.53
 6,319 23.62 24.35 23.44 1,000 0 0.0
02/06/2021
23.44
 1 23.44 23.44 23.44 0 0 0
01/06/2021
24.81
 3,600 22.98 24.81 22.98 0 0 0
31/05/2021
23.71
 3,705 23.44 23.80 22.98 0 0 0
28/05/2021
23.44
 2,800 23.89 24.81 23.44 2,000 0 0.1
27/05/2021
23.44
 1,200 23.89 23.89 23.44 0 0 0
26/05/2021
23.44
 1,500 23.99 23.99 23.44 0 0 0
25/05/2021
23.99
 900 23.99 24.08 23.99 0 0 0
24/05/2021
24.17
 1,800 23.99 24.26 23.99 400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |