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)
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
15/07/2019
31.91
 0 31.91 31.91 31.91 0 0 0
12/07/2019
31.91
 0 31.91 31.91 31.91 0 0 0
11/07/2019
31.91
 100 31.91 31.91 31.91 0 0 0
10/07/2019
32.44
 2,500 32.00 32.44 31.11 100 0 0.0
09/07/2019
34.66
 0 34.66 34.66 34.66 0 0 0
08/07/2019
34.66
 0 34.66 34.66 34.66 0 0 0
05/07/2019
32.00
 200 37.33 37.33 32.00 0 0 0
04/07/2019
31.37
 300 32.71 32.71 32.71 0 0 0
03/07/2019
32.62
 700 29.51 32.62 29.51 0 0 0
02/07/2019
33.42
 0 33.42 33.42 33.42 0 0 0
01/07/2019
33.42
 0 33.42 33.42 33.42 0 0 0
28/06/2019
33.42
 100 33.42 33.42 33.42 0 0 0
27/06/2019
35.37
 100 35.37 35.37 35.37 0 0 0
26/06/2019
32.80
 1,100 33.51 33.51 30.31 0 0 0
25/06/2019
33.60
 100 33.60 33.60 33.60 0 0 0
24/06/2019
32.80
 100 32.80 32.80 32.80 0 0 0
21/06/2019
32.53
 700 32.80 32.80 27.20 0 0 0
20/06/2019
31.91
 100 31.91 31.91 31.91 0 0 0
19/06/2019
32.00
 200 30.57 32.00 30.57 0 0 0
18/06/2019
32.00
 300 31.11 32.00 31.11 0 0 0
17/06/2019
32.35
 400 33.69 33.69 30.57 0 0 0
14/06/2019
32.80
 100 32.80 32.80 32.80 0 0 0
13/06/2019
32.17
 700 30.31 32.53 30.31 0 0 0
12/06/2019
32.00
 500 28.18 32.80 28.18 0 0 0
11/06/2019
32.89
 0 32.89 32.89 32.89 0 0 0
10/06/2019
32.89
 0 32.89 32.89 32.89 0 0 0
07/06/2019
32.89
 0 32.89 32.89 32.89 0 0 0
06/06/2019
32.89
 0 32.89 32.89 32.89 0 0 0
05/06/2019
32.89
 500 32.89 32.89 32.89 0 0 0
04/06/2019
33.51
 0 33.51 33.51 33.51 0 0 0
03/06/2019
33.51
 0 33.51 33.51 33.51 0 0 0
31/05/2019
34.40
 300 31.64 34.40 31.64 0 100 -0.0
30/05/2019
34.66
 0 34.66 34.66 34.66 0 0 0
29/05/2019
34.66
 0 34.66 34.66 34.66 0 0 0
28/05/2019
34.66
 0 34.66 34.66 34.66 0 0 0
27/05/2019
34.66
 0 34.66 34.66 34.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |