CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

13.20
-0.10
(-0.75%)
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
(2026-05-19) 		-0.40 -2.86% 15,000 0 0
13
14
13
2 tháng
(2026-04-20) 		-0.70 -4.90% 55,300 0 0
13
14.60
13
3 tháng
(2026-03-20) 		-3.40 -20% 115,500 0 0
13
17
13
6 tháng
(2025-12-22) 		-2.20 -13.92% 229,800 0 0
13
17.60
13
12 tháng
(2025-06-23) 		-2.91 -17.62% 670,000 -3,400 -0.1
13
18.45
13
24 tháng
(2024-06-28) 		-6.95 -33.83% 1,735,336 -20,300 -0.4
13
22.16
13
36 tháng
(2023-07-04) 		-4.78 -26.01% 2,481,183 -144,700 -3.0
13
26.30
13
60 tháng
(2021-07-14) 		-10.48 -43.52% 4,174,756 -24,700 0.9
13
36.76
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |