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) 		1.60 10.53% 63,400 0 0
15.20
17.10
17
2 tháng
(2025-12-01) 		1.10 7.01% 77,700 0 0
15.20
17.10
17
3 tháng
(2025-10-30) 		1.80 12% 96,100 0 0
15
17.10
17
6 tháng
(2025-08-01) 		-0.29 -1.70% 392,600 -3,400 -0.1
14.50
17.19
17
12 tháng
(2025-02-03) 		-0.49 -2.81% 1,110,408 -16,800 -0.3
14.18
20.98
17
24 tháng
(2024-02-15) 		-2.34 -12.22% 1,880,141 -28,100 -0.6
14.18
26.30
17
36 tháng
(2023-02-13) 		-6.18 -26.88% 2,388,229 -155,700 -3.2
14.18
26.30
17
60 tháng
(2021-02-23) 		-8.93 -34.71% 4,263,883 800 1.6
14.18
36.76
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
24.17
 5,120 23.62 24.17 23.62 0 0 0
18/12/2020
23.62
 4,505 23.89 23.89 22.98 0 0 0
17/12/2020
23.89
 3,300 24.08 24.08 23.89 0 0 0
16/12/2020
24.08
 100 23.89 24.08 24.08 0 0 0
15/12/2020
23.89
 2,112 24.35 24.35 23.89 0 0 0
14/12/2020
24.08
 5,767 23.89 24.54 23.89 1,000 0 0.0
11/12/2020
23.89
 8,610 23.44 23.89 23.44 0 0 0
10/12/2020
23.16
 862 23.89 23.89 23.16 0 0 0
09/12/2020
23.44
 6,900 23.62 23.62 23.34 0 0 0
08/12/2020
23.34
 1,900 23.44 23.44 23.25 0 0 0
07/12/2020
23.62
 3,100 23.44 23.62 23.34 0 0 0
04/12/2020
23.44
 1,300 22.79 23.44 22.79 0 0 0
03/12/2020
23.71
 1,000 23.07 23.71 23.07 0 0 0
02/12/2020
22.52
 200 22.52 22.52 22.52 0 0 0
01/12/2020
23.25
 900 22.70 23.25 22.70 100 0 0.0
30/11/2020
22.52
 4,222 22.98 22.98 22.52 0 3,000 -0.1
27/11/2020
22.98
 1,000 22.98 22.98 22.98 0 0 0
26/11/2020
23.16
 0 23.16 23.16 23.16 0 0 0
25/11/2020
23.16
 2,600 23.16 23.16 23.16 0 0 0
24/11/2020
22.98
 4,200 23.07 23.16 22.98 0 0 0
23/11/2020
23.34
 500 23.71 23.71 23.34 0 0 0
20/11/2020
23.71
 6,500 23.89 23.89 22.98 1,000 0 0.0
19/11/2020
23.44
 3,502 23.44 23.44 23.44 0 0 0
18/11/2020
23.44
 300 23.44 23.44 23.44 0 0 0
17/11/2020
23.16
 1,700 23.62 23.62 23.16 0 0 0
16/11/2020
23.62
 0 23.62 23.62 23.62 0 0 0
13/11/2020
23.71
 800 23.71 23.71 22.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |