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)
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
10/03/2020
22.80
 200 21.72 22.80 21.72 0 0 0
09/03/2020
21.63
 2,005 22.53 22.53 21.63 0 0 0
06/03/2020
23.35
 0 23.35 23.35 23.35 0 0 0
05/03/2020
23.25
 1,900 23.89 23.89 22.98 100 0 0.0
04/03/2020
25.15
 1,000 21.63 25.15 21.63 0 0 0
03/03/2020
22.26
 1,500 22.26 22.62 22.26 0 0 0
02/03/2020
21.45
 3,300 22.44 22.44 19.29 0 0 0
28/02/2020
20.46
 0 20.46 20.46 20.46 0 0 0
27/02/2020
22.44
 600 20.01 22.44 20.01 0 0 0
26/02/2020
22.53
 0 22.53 22.53 22.53 0 0 0
25/02/2020
22.53
 0 22.53 22.53 22.53 0 0 0
24/02/2020
22.53
 0 22.53 22.53 22.53 0 0 0
21/02/2020
22.53
 800 22.53 22.53 22.53 0 0 0
20/02/2020
23.89
 101 23.89 23.89 23.89 0 0 0
19/02/2020
22.71
 0 22.71 22.71 22.71 0 0 0
18/02/2020
22.71
 400 22.71 22.71 22.71 0 0 0
17/02/2020
22.71
 0 22.71 22.71 22.71 0 0 0
14/02/2020
22.98
 2,500 22.62 22.98 22.62 2,000 0 0.1
13/02/2020
22.98
 400 22.98 22.98 22.98 0 0 0
12/02/2020
22.08
 500 24.07 24.07 22.08 0 0 0
11/02/2020
21.99
 500 21.99 21.99 21.99 0 0 0
10/02/2020
25.06
 0 25.06 25.06 25.06 0 0 0
07/02/2020
25.06
 100 25.06 25.06 25.06 0 0 0
06/02/2020
24.07
 4,400 21.90 24.07 21.81 0 0 0
05/02/2020
25.60
 100 25.60 25.60 25.60 0 0 0
04/02/2020
25.33
 1,400 22.62 25.33 21.54 0 0 0
03/02/2020
22.62
 1,000 22.62 22.62 22.62 0 0 0
31/01/2020
25.69
 0 25.69 25.69 25.69 0 0 0
30/01/2020
25.69
 2,205 25.69 25.69 25.69 0 0 0
22/01/2020
26.68
 200 25.87 26.68 25.87 0 0 0
21/01/2020
25.96
 109 25.96 25.96 25.96 0 0 0
20/01/2020
25.24
 1,000 25.24 25.24 25.24 0 0 0
17/01/2020
25.78
 200 24.70 25.78 24.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |