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)
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
16/01/2020
25.06
 0 25.06 25.06 25.06 0 0 0
15/01/2020
26.59
 700 24.79 26.59 24.79 0 0 0
14/01/2020
26.86
 602 26.86 26.86 26.86 0 0 0
13/01/2020
26.95
 100 26.95 26.95 26.95 0 0 0
10/01/2020
24.88
 300 24.97 24.97 24.88 0 0 0
09/01/2020
27.40
 0 27.40 27.40 27.40 0 0 0
08/01/2020
27.40
 0 27.40 27.40 27.40 0 0 0
07/01/2020
27.40
 110 27.40 27.40 27.40 0 0 0
06/01/2020
26.14
 1,500 26.59 27.04 26.14 0 0 0
03/01/2020
27.49
 700 27.40 27.49 27.40 0 0 0
02/01/2020
27.04
 1,200 28.84 28.84 27.04 800 0 0.0
31/12/2019
27.94
 800 35.15 35.15 27.94 0 0 0
30/12/2019
30.92
 1,315 31.19 32.00 27.94 0 0 0
27/12/2019
28.66
 2,800 28.84 28.84 27.04 1,000 0 0.0
26/12/2019
28.66
 1,200 28.30 28.66 28.21 1,100 0 0.0
25/12/2019
27.94
 300 27.04 27.94 27.04 200 0 0.0
24/12/2019
27.49
 1,000 27.49 27.49 27.40 0 0 0
23/12/2019
27.04
 2,300 27.04 27.13 27.04 100 0 0.0
20/12/2019
28.30
 100 28.30 28.30 28.30 0 0 0
19/12/2019
27.49
 100 27.49 27.49 27.49 0 0 0
18/12/2019
27.49
 600 27.49 27.49 27.49 0 0 0
17/12/2019
27.40
 2,000 27.49 27.49 27.40 0 0 0
16/12/2019
28.03
 0 28.03 28.03 28.03 0 0 0
13/12/2019
27.94
 300 27.94 28.30 27.94 0 0 0
12/12/2019
27.40
 500 28.66 28.66 27.40 0 0 0
11/12/2019
27.58
 3,509 27.58 27.58 27.58 0 0 0
10/12/2019
29.56
 100 29.56 29.56 29.56 0 0 0
09/12/2019
29.56
 400 27.58 29.56 27.58 0 0 0
06/12/2019
29.93
 0 29.93 29.93 29.93 0 0 0
05/12/2019
29.93
 100 29.93 29.93 29.93 0 0 0
04/12/2019
29.38
 1,100 27.94 29.38 27.94 0 0 0
03/12/2019
32.54
 0 32.54 32.54 32.54 0 0 0
02/12/2019
32.54
 0 32.54 32.54 32.54 0 0 0
29/11/2019
30.65
 500 33.80 33.80 30.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |