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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |