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)
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
31/07/2020
21.54
 1,100 21.54 21.54 21.54 0 0 0
30/07/2020
21.63
 4,300 21.00 21.81 21.00 0 0 0
29/07/2020
20.73
 3,900 22.53 22.53 20.55 0 0 0
28/07/2020
22.53
 2,563 21.81 23.35 21.63 0 0 0
27/07/2020
21.27
 9,300 24.25 24.25 21.27 0 0 0
24/07/2020
23.53
 780 23.71 25.15 23.53 0 0 0
23/07/2020
25.24
 400 25.24 25.24 25.24 0 0 0
22/07/2020
25.24
 1,400 25.42 25.42 25.24 0 0 0
21/07/2020
25.42
 610 26.05 26.05 25.42 0 0 0
20/07/2020
25.69
 700 26.14 26.14 25.69 0 0 0
17/07/2020
26.14
 2,300 25.24 26.14 25.24 0 0 0
16/07/2020
25.24
 310 25.15 25.24 25.15 0 0 0
15/07/2020
25.06
 1,850 25.24 25.24 24.79 0 0 0
14/07/2020
25.69
 3,900 25.24 25.69 24.79 0 0 0
13/07/2020
25.42
 800 26.59 26.59 25.42 0 0 0
10/07/2020
25.96
 700 26.59 26.59 25.96 0 0 0
09/07/2020
25.42
 1,300 24.97 25.42 24.97 900 0 0.0
08/07/2020
25.24
 300 25.42 25.42 25.24 0 0 0
07/07/2020
25.15
 9,617 25.24 25.33 25.15 0 0 0
06/07/2020
25.24
 2,210 25.33 25.33 25.24 0 0 0
03/07/2020
25.60
 1,600 25.78 25.78 25.33 0 0 0
02/07/2020
25.87
 300 25.87 25.87 25.87 0 0 0
01/07/2020
25.51
 1,300 25.24 25.51 25.15 0 0 0
30/06/2020
25.42
 4,230 25.69 25.69 25.42 0 0 0
29/06/2020
25.42
 1,900 25.24 26.14 25.24 0 0 0
26/06/2020
25.33
 6,410 26.32 26.32 25.33 0 3,800 -0.1
25/06/2020
25.78
 1,970 26.86 26.86 25.24 800 0 0
24/06/2020
27.22
 10,400 27.49 27.49 26.50 1,000 0 0.0
23/06/2020
27.22
 6,510 27.49 27.49 27.04 0 0 0
22/06/2020
27.22
 9,300 27.76 28.75 26.59 0 0 0
19/06/2020
27.49
 2,435 27.94 27.94 27.04 0 0 0
18/06/2020
27.04
 3,230 28.30 28.30 27.04 0 0 0
17/06/2020
28.30
 7,165 28.30 28.39 28.30 0 0 0
16/06/2020
28.84
 14,500 28.39 28.84 28.03 0 300 -0.0
15/06/2020
27.49
 5,800 26.32 28.84 26.32 0 500 -0.0
12/06/2020
27.58
 23,810 27.04 27.58 24.34 1,700 0 0.0
11/06/2020
27.04
 15,115 28.66 28.75 27.04 2,200 0 0.1
10/06/2020
28.84
 12,930 30.02 30.02 27.94 0 0 0
09/06/2020
29.74
 21,043 30.65 30.65 29.74 0 0 0
08/06/2020
29.56
 26,224 28.66 29.74 28.66 0 0 0
05/06/2020
28.39
 11,605 28.48 28.48 27.04 2,800 0 0.1
04/06/2020
28.48
 22,530 28.84 29.38 27.85 0 5,000 -0.2
03/06/2020
29.47
 22,610 28.03 29.74 27.94 0 0 0
02/06/2020
30.65
 27,160 31.55 33.44 30.65 100 5,700 -0.2
01/06/2020
30.29
 34,677 28.39 30.29 27.04 300 3,000 -0.1
29/05/2020
28.39
 55,281 25.60 28.39 25.06 0 0 0
28/05/2020
25.51
 26,520 24.97 25.51 24.88 15,000 0 0.4
27/05/2020
24.79
 32,607 24.61 25.24 24.61 0 0 0
26/05/2020
24.52
 52,800 24.52 24.61 24.07 0 0 0
25/05/2020
23.44
 5,201 23.44 23.98 23.44 0 0 0
22/05/2020
23.53
 8,100 23.62 23.62 23.44 0 0 0
21/05/2020
23.71
 9,000 23.89 24.16 23.71 0 0 0
20/05/2020
23.89
 5,100 23.80 23.89 23.80 0 0 0
19/05/2020
24.07
 7,100 23.89 24.16 23.71 0 0 0
18/05/2020
23.71
 4,300 23.62 23.80 22.98 0 0 0
15/05/2020
23.44
 3,500 24.16 24.25 23.44 100 0 0.0
14/05/2020
24.34
 3,802 24.34 24.34 23.89 0 0 0
13/05/2020
24.25
 30,200 24.34 24.34 23.89 0 0 0
12/05/2020
24.34
 10,802 24.61 24.61 24.34 0 0 0
11/05/2020
25.15
 10,001 24.97 25.24 23.89 0 200 -0.0
08/05/2020
24.79
 40,410 24.79 25.69 24.79 0 0 0
07/05/2020
25.33
 35,610 24.25 26.68 24.25 0 0 0
06/05/2020
24.34
 5,100 23.71 24.34 23.53 0 0 0
05/05/2020
24.16
 10,500 23.44 24.34 23.44 0 0 0
04/05/2020
23.89
 14,000 25.24 25.24 23.89 0 0 0
29/04/2020
24.88
 11,600 23.98 25.24 23.98 0 0 0
28/04/2020
24.34
 11,700 23.80 24.34 23.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |