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)
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
28/11/2019
30.02
 700 29.56 30.02 29.56 0 0 0
27/11/2019
28.39
 0 28.39 28.39 28.39 0 0 0
26/11/2019
28.39
 0 28.39 28.39 28.39 0 0 0
25/11/2019
28.39
 300 28.39 28.39 28.39 0 0 0
22/11/2019
29.29
 200 29.29 29.29 29.29 0 0 0
21/11/2019
27.67
 900 27.76 27.76 27.67 0 0 0
20/11/2019
27.94
 1,100 28.30 29.65 27.94 0 0 0
19/11/2019
27.67
 1,300 29.93 30.02 27.67 0 0 0
18/11/2019
27.58
 1,100 27.67 27.94 27.58 0 0 0
15/11/2019
28.84
 200 28.84 28.84 28.84 0 0 0
14/11/2019
28.84
 200 28.84 28.84 28.84 0 0 0
13/11/2019
32.18
 1,000 32.36 32.36 29.02 0 0 0
12/11/2019
30.20
 600 29.74 30.20 29.29 0 0 0
11/11/2019
32.63
 0 32.63 32.63 32.63 0 0 0
08/11/2019
30.56
 300 33.62 33.62 30.56 0 0 0
07/11/2019
33.71
 800 33.71 33.71 33.71 0 0 0
06/11/2019
33.80
 1,700 33.35 33.89 33.35 0 0 0
05/11/2019
33.98
 210 33.98 33.98 33.98 0 0 0
04/11/2019
32.45
 1,300 34.07 34.07 29.56 0 0 0
01/11/2019
32.90
 5,100 30.83 32.90 30.65 0 100 -0.0
31/10/2019
32.36
 6,500 30.56 32.36 30.47 0 0 0
30/10/2019
30.65
 7,600 29.38 31.10 29.20 0 0 0
29/10/2019
28.39
 6,300 27.04 28.75 27.04 0 0 0
28/10/2019
27.04
 1,320 27.04 27.04 26.59 0 0 0
25/10/2019
28.75
 0 28.75 28.75 28.75 0 0 0
24/10/2019
28.75
 0 28.75 28.75 28.75 0 0 0
23/10/2019
28.75
 0 28.75 28.75 28.75 0 0 0
22/10/2019
28.48
 1,700 28.84 28.84 28.48 0 0 0
21/10/2019
29.56
 0 29.56 29.56 29.56 0 0 0
18/10/2019
29.56
 0 29.56 29.56 29.56 0 0 0
17/10/2019
29.56
 0 29.56 29.56 29.56 0 0 0
16/10/2019
29.56
 0 29.56 29.56 29.56 0 0 0
15/10/2019
29.56
 0 29.56 29.56 29.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |