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)
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
27/04/2020
24.07
 10,200 23.53 24.16 23.53 0 0 0
24/04/2020
23.80
 7,001 22.71 23.89 22.53 0 0 0
23/04/2020
23.62
 12,120 22.62 24.34 22.53 0 0 0
22/04/2020
23.80
 10,100 22.53 23.80 22.53 0 0 0
21/04/2020
23.35
 20,000 24.34 24.79 22.98 300 0 0.0
20/04/2020
25.24
 38,210 28.84 28.84 24.07 0 0 0
17/04/2020
28.84
 12,610 27.94 28.84 27.94 0 0 0
16/04/2020
26.05
 65,500 24.34 26.05 24.34 200 0 0.0
15/04/2020
23.98
 48,920 21.63 23.98 21.63 0 2,000 -0.1
14/04/2020
21.54
 5,200 21.63 21.63 20.91 0 0 0
13/04/2020
21.63
 10,030 22.08 22.35 21.54 0 200 -0.0
10/04/2020
21.63
 10,820 20.73 21.90 20.28 200 1,900 -0.0
09/04/2020
20.73
 9,100 21.99 21.99 18.30 0 0 0
08/04/2020
21.63
 6,100 19.83 21.63 19.83 0 0 0
07/04/2020
21.54
 8,990 19.83 21.54 18.93 0 0 0
06/04/2020
21.99
 200 22.44 22.44 21.99 0 0 0
03/04/2020
22.53
 700 22.53 22.53 22.53 0 0 0
01/04/2020
22.53
 300 20.37 22.53 20.37 0 0 0
31/03/2020
21.90
 700 20.73 22.89 18.48 0 0 0
30/03/2020
21.36
 0 21.36 21.36 21.36 0 0 0
27/03/2020
21.36
 0 21.36 21.36 21.36 0 0 0
26/03/2020
21.18
 200 21.54 21.54 21.18 0 0 0
25/03/2020
21.63
 100 21.63 21.63 21.63 0 0 0
24/03/2020
21.54
 1,000 21.54 21.54 21.54 0 0 0
23/03/2020
23.44
 800 18.03 23.44 18.03 0 0 0
20/03/2020
21.63
 1,900 21.63 21.63 20.28 0 0 0
19/03/2020
21.81
 0 21.81 21.81 21.81 0 0 0
18/03/2020
21.81
 2,000 21.81 21.81 21.81 0 0 0
17/03/2020
21.81
 1,510 21.63 21.81 21.63 0 0 0
16/03/2020
21.81
 0 21.81 21.81 21.81 0 0 0
13/03/2020
21.81
 0 21.81 21.81 21.81 0 0 0
12/03/2020
21.81
 0 21.81 21.81 21.81 0 0 0
11/03/2020
21.90
 300 21.81 21.90 21.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |