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
(2026-05-19) 		-0.40 -2.86% 15,000 0 0
13
14
13
2 tháng
(2026-04-20) 		-0.70 -4.90% 55,300 0 0
13
14.60
13
3 tháng
(2026-03-20) 		-3.40 -20% 115,500 0 0
13
17
13
6 tháng
(2025-12-22) 		-2.20 -13.92% 229,800 0 0
13
17.60
13
12 tháng
(2025-06-23) 		-2.91 -17.62% 670,000 -3,400 -0.1
13
18.45
13
24 tháng
(2024-06-28) 		-6.95 -33.83% 1,735,336 -20,300 -0.4
13
22.16
13
36 tháng
(2023-07-04) 		-4.78 -26.01% 2,481,183 -144,700 -3.0
13
26.30
13
60 tháng
(2021-07-14) 		-10.48 -43.52% 4,174,756 -24,700 0.9
13
36.76
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |