CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

15.80
0
(0%)
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
(2025-11-05) 		0 0% 12,700 0 0
15
16.60
15.80
2 tháng
(2025-10-06) 		0.10 0.64% 79,900 0 0
14.50
16.60
15.80
3 tháng
(2025-09-08) 		-0.20 -1.25% 119,000 0 0
14.50
16.90
15.80
6 tháng
(2025-06-09) 		-1.68 -9.61% 464,500 -3,400 -0.1
14.50
18.45
15.80
12 tháng
(2024-12-10) 		-1.49 -8.59% 1,070,657 -20,300 -0.4
14.18
20.98
15.80
24 tháng
(2023-12-18) 		-2.58 -14.06% 1,849,464 -28,200 -0.6
14.18
26.30
15.80
36 tháng
(2022-12-21) 		-6.62 -29.54% 2,327,844 -153,400 -3.2
14.18
26.30
15.80
60 tháng
(2020-12-31) 		-8.46 -34.88% 4,375,556 900 1.5
14.18
36.76
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2019
28.84
 2,120 29.29 29.74 28.84 0 0 0
11/10/2019
30.02
 100 30.02 30.02 30.02 0 0 0
10/10/2019
30.47
 0 30.47 30.47 30.47 0 0 0
09/10/2019
30.47
 0 30.47 30.47 30.47 0 0 0
08/10/2019
30.47
 710 30.47 30.47 30.47 0 0 0
07/10/2019
30.20
 3,204 27.58 30.20 27.58 0 0 0
04/10/2019
30.47
 2,400 29.74 30.47 29.74 0 0 0
03/10/2019
30.74
 30 30.74 30.74 30.74 0 0 0
02/10/2019
30.74
 1,114 31.28 31.28 29.74 0 0 0
01/10/2019
32.36
 0 32.36 32.36 32.36 0 0 0
30/09/2019
32.36
 100 32.36 32.36 32.36 0 0 0
27/09/2019
31.55
 300 32.36 32.36 31.55 0 0 0
26/09/2019
32.18
 3,151 34.25 34.25 28.93 0 0 0
25/09/2019
32.36
 4,390 29.83 32.36 29.83 0 0 0
24/09/2019
32.72
 0 32.72 32.72 32.72 0 0 0
23/09/2019
32.72
 200 32.72 32.72 32.72 0 0 0
20/09/2019
32.81
 1,000 31.37 32.81 29.93 0 0 0
19/09/2019
32.72
 2,800 29.74 32.72 29.74 0 0 0
18/09/2019
32.63
 0 32.63 32.63 32.63 0 0 0
17/09/2019
32.36
 1,300 36.05 36.05 31.91 0 0 0
16/09/2019
32.18
 0 32.18 32.18 32.18 0 0 0
13/09/2019
32.18
 1,100 35.15 35.15 31.64 0 0 0
12/09/2019
32.18
 600 31.55 32.18 31.55 0 0 0
11/09/2019
32.18
 1,100 29.65 32.18 29.65 0 0 0
10/09/2019
32.27
 600 31.91 32.27 30.65 0 0 0
09/09/2019
32.18
 1,710 32.36 32.36 29.93 0 0 0
06/09/2019
32.81
 0 32.81 32.81 32.81 0 0 0
05/09/2019
32.27
 400 35.15 35.15 31.55 0 0 0
04/09/2019
32.81
 3,805 30.29 32.81 30.29 0 0 0
03/09/2019
32.36
 500 30.56 32.36 30.56 0 0 0
30/08/2019
35.87
 100 35.87 35.87 35.87 0 0 0
29/08/2019
32.27
 400 29.93 32.27 29.93 0 0 0
28/08/2019
32.36
 100 32.36 32.36 32.36 0 0 0
27/08/2019
32.18
 300 32.45 32.45 29.74 0 0 0
26/08/2019
33.17
 1,100 29.74 33.17 29.74 0 0 0
23/08/2019
33.26
 0 33.26 33.26 33.26 0 0 0
22/08/2019
33.17
 200 33.35 33.35 33.17 0 0 0
21/08/2019
33.35
 2,000 32.09 33.35 31.73 0 0 0
20/08/2019
32.27
 1,700 32.27 32.36 29.74 0 0 0
19/08/2019
32.27
 100 32.27 32.27 32.27 0 0 0
16/08/2019
32.18
 200 29.74 32.18 29.74 0 0 0
15/08/2019
32.36
 0 32.36 32.36 32.36 0 0 0
14/08/2019
32.36
 10 32.36 32.36 32.36 0 0 0
13/08/2019
32.36
 0 32.36 32.36 32.36 0 0 0
12/08/2019
32.36
 0 32.36 32.36 32.36 0 0 0
09/08/2019
32.36
 100 32.36 32.36 32.36 0 0 0
08/08/2019
32.36
 2,500 31.46 32.36 31.46 0 0 0
07/08/2019
32.45
 100 32.45 32.45 32.45 0 0 0
06/08/2019
32.18
 1,600 31.46 32.18 31.46 0 0 0
05/08/2019
32.45
 0 32.45 32.45 32.45 0 0 0
02/08/2019
32.45
 0 32.45 32.45 32.45 0 0 0
01/08/2019
32.45
 0 32.45 32.45 32.45 0 0 0
31/07/2019
32.45
 200 32.45 32.45 32.45 200 0 0.0
30/07/2019
32.36
 200 32.36 32.36 32.36 0 0 0
29/07/2019
32.27
 2,900 31.55 32.27 31.55 0 0 0
26/07/2019
32.81
 0 32.81 32.81 32.81 0 0 0
25/07/2019
32.81
 0 32.81 32.81 32.81 0 0 0
24/07/2019
32.81
 0 32.81 32.81 32.81 0 0 0
23/07/2019
32.81
 0 32.81 32.81 32.81 0 0 0
22/07/2019
32.81
 0 32.81 32.81 32.81 0 0 0
19/07/2019: Cổ tức tiền mặt tỉ lệ: 5%
19/07/2019
32.81
 100 32.81 32.81 32.81 0 0 0
18/07/2019
31.91
 0 31.91 31.91 31.91 0 0 0
17/07/2019
31.91
 0 31.91 31.91 31.91 0 0 0
16/07/2019
31.91
 0 31.91 31.91 31.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |