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)
21/12/2020
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
12/11/2020
23.44
 1,010 23.53 23.53 23.44 0 0 0
11/11/2020
23.44
 4,000 23.44 23.44 23.44 0 0 0
10/11/2020
23.44
 650 23.44 23.44 23.44 0 0 0
09/11/2020
23.44
 2,282 23.80 23.89 23.44 0 0 0
06/11/2020
23.25
 2 23.25 23.25 23.25 0 0 0
05/11/2020
23.16
 4,600 23.34 23.34 23.16 0 0 0
04/11/2020
23.34
 3,327 23.25 23.34 23.25 0 0 0
03/11/2020
23.44
 1,300 23.07 23.44 23.07 0 0 0
02/11/2020
22.52
 1,000 22.52 22.52 22.52 0 0 0
30/10/2020
23.89
 200 23.89 23.89 23.89 0 0 0
29/10/2020
23.89
 100 23.89 23.89 23.89 0 0 0
28/10/2020
23.07
 650 23.07 23.25 23.07 0 0 0
27/10/2020
23.89
 3,800 23.99 23.99 23.89 0 0 0
26/10/2020
23.89
 620 23.34 24.35 23.34 0 0 0
23/10/2020
23.34
 4,700 23.71 23.71 23.25 0 0 0
22/10/2020
23.89
 2,510 23.89 24.08 23.89 0 0 0
21/10/2020
23.99
 2,100 23.89 24.17 23.89 0 0 0
20/10/2020
23.80
 10,440 23.71 24.26 23.71 0 0 0
19/10/2020
24.08
 800 23.62 24.08 23.62 0 0 0
16/10/2020
23.34
 1,400 23.53 23.53 23.34 0 0 0
15/10/2020
23.89
 3,512 23.89 23.99 22.24 0 0 0
14/10/2020
23.89
 3,100 24.54 24.54 23.89 0 0 0
13/10/2020
23.89
 417 23.89 23.89 23.89 0 0 0
12/10/2020
24.54
 273 24.54 24.54 24.54 0 0 0
09/10/2020
24.54
 1,000 24.54 24.54 24.35 0 0 0
08/10/2020
24.45
 800 24.81 24.81 24.45 0 0 0
07/10/2020
25.00
 4,050 24.91 25.00 24.81 0 0 0
06/10/2020
24.81
 1,500 25.73 25.73 24.81 0 0 0
05/10/2020
25.73
 100 25.73 25.73 25.73 0 0 0
02/10/2020
25.09
 19,100 25.37 25.73 25.00 0 0 0
01/10/2020
25.27
 4,430 25.18 25.27 25.00 1,000 0 0
30/09/2020
25.00
 400 25.27 25.27 25.00 0 0 0
29/09/2020
25.27
 1,510 25.00 25.27 24.91 0 0 0
28/09/2020
25.09
 4,200 25.00 25.09 24.91 0 0 0
25/09/2020
24.81
 11,000 25.00 25.27 24.81 0 0 0
24/09/2020
25.09
 4,500 24.91 25.09 24.72 100 0 0.0
23/09/2020
25.00
 12,100 25.09 25.46 24.81 0 0 0
22/09/2020
24.63
 20,800 25.09 25.37 24.45 0 0 0
21/09/2020
25.73
 8,300 25.73 25.73 25.27 0 0 0
18/09/2020
25.64
 12,430 24.35 25.64 24.35 0 0 0
17/09/2020
24.35
 32,700 23.89 24.35 23.80 0 0 0
16/09/2020
23.53
 1,200 23.71 23.80 23.53 0 0 0
15/09/2020
23.53
 900 23.53 23.53 23.53 0 0 0
14/09/2020
23.80
 4,000 23.34 23.80 23.25 0 0 0
11/09/2020
23.25
 1,100 23.25 23.25 23.25 0 0 0
10/09/2020
23.53
 5,800 23.53 23.53 23.07 0 0 0
09/09/2020
23.53
 700 23.53 23.53 23.53 0 0 0
08/09/2020
23.53
 7,500 23.53 23.53 22.98 0 0 0
07/09/2020
23.44
 5,315 23.44 23.71 23.16 0 0 0
04/09/2020
23.44
 1,140 23.44 23.44 23.44 0 0 0
03/09/2020
23.44
 1,520 23.25 23.44 23.25 0 100 -0.0
01/09/2020
23.16
 3,700 23.25 23.34 23.16 0 0 0
31/08/2020
23.25
 1,007 23.44 23.44 23.25 0 0 0
28/08/2020
23.44
 3,500 23.89 23.89 22.88 0 0 0
27/08/2020
23.89
 2,400 23.89 23.99 23.89 0 0 0
26/08/2020
23.89
 201 23.99 23.99 23.89 0 0 0
25/08/2020
23.99
 11,200 23.89 24.35 23.80 0 0 0
24/08/2020
23.80
 3,907 23.34 23.80 23.34 0 0 0
21/08/2020
23.34
 700 23.34 23.44 23.34 0 0 0
20/08/2020
22.88
 3,500 22.88 22.88 22.79 0 2,400 -0.1
19/08/2020
22.98
 600 23.07 23.07 22.98 0 0 0
18/08/2020
23.07
 6,700 23.16 23.16 22.79 0 0 0
17/08/2020
23.07
 200 25.73 25.73 23.07 0 0 0
14/08/2020
23.07
 200 23.44 23.44 23.07 0 200 -0.0
13/08/2020
23.80
 5,500 23.80 23.89 23.44 0 1,300 -0.0
12/08/2020
23.89
 310 23.89 23.89 23.89 0 0 0
11/08/2020
23.89
 1,008 23.89 24.08 23.89 0 0 0
10/08/2020
23.53
 2,025 24.72 24.72 22.98 0 0 0
07/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
07/08/2020
25.64
 325 24.26 25.64 24.26 0 0 0
06/08/2020
23.44
 3,200 23.25 23.44 23.25 0 0 0
05/08/2020
23.25
 2,100 23.44 23.44 22.08 0 0 0
04/08/2020
22.89
 2,152 23.44 23.44 22.89 0 0 0
03/08/2020
22.35
 3,200 21.63 22.44 21.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |