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
(2026-05-20) 		-0.60 -4.41% 16,100 0 0
13
14
13.20
2 tháng
(2026-04-20) 		-1.30 -9.09% 56,400 0 0
13
14.60
13.20
3 tháng
(2026-03-23) 		-3.90 -23.08% 116,600 0 0
13
17
13.20
6 tháng
(2025-12-22) 		-2.80 -17.72% 230,900 0 0
13
17.60
13.20
12 tháng
(2025-06-24) 		-3.51 -21.25% 670,400 -3,400 -0.1
13
18.45
13.20
24 tháng
(2024-07-01) 		-8.59 -39.79% 1,723,636 -20,300 -0.4
13
22.16
13.20
36 tháng
(2023-07-05) 		-5.38 -29.27% 2,471,883 -144,700 -3.0
13
26.30
13.20
60 tháng
(2021-07-15) 		-11.08 -46.01% 4,175,856 -24,700 0.9
13
36.76
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |