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)
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
24/05/2019
34.66
 0 34.66 34.66 34.66 0 0 0
23/05/2019
34.66
 600 34.49 35.02 34.49 0 0 0
22/05/2019
34.66
 1,300 31.55 34.66 31.55 0 0 0
21/05/2019
35.11
 0 35.11 35.11 35.11 0 0 0
20/05/2019
35.11
 0 35.11 35.11 35.11 0 0 0
17/05/2019
35.11
 200 35.11 35.11 35.11 0 0 0
16/05/2019
35.11
 300 34.66 35.11 34.66 0 0 0
15/05/2019
35.20
 0 35.20 35.20 35.20 0 0 0
14/05/2019
35.11
 600 35.55 35.55 35.11 0 0 0
13/05/2019
31.82
 0 31.82 31.82 31.82 0 0 0
10/05/2019
33.60
 1,300 31.55 33.60 31.55 0 100 -0.0
09/05/2019
33.24
 0 33.24 33.24 33.24 0 0 0
08/05/2019
33.24
 100 33.24 33.24 33.24 0 0 0
07/05/2019
32.44
 0 32.44 32.44 32.44 0 0 0
06/05/2019
33.15
 1,400 34.66 34.66 32.00 0 0 0
03/05/2019
33.24
 0 33.24 33.24 33.24 0 0 0
02/05/2019
33.24
 1,300 33.24 33.24 33.24 0 0 0
26/04/2019
33.24
 2,300 33.24 33.24 33.06 0 0 0
25/04/2019
32.80
 200 32.80 32.80 32.80 0 0 0
24/04/2019
33.33
 100 33.33 33.33 33.33 0 0 0
23/04/2019
33.24
 2,300 34.66 34.66 28.44 0 0 0
22/04/2019
33.33
 3,101 28.53 33.33 28.53 0 0 0
19/04/2019
33.06
 0 33.06 33.06 33.06 0 0 0
18/04/2019
33.69
 400 33.33 33.69 32.00 0 0 0
17/04/2019
33.33
 100 33.33 33.33 33.33 0 0 0
16/04/2019
35.55
 100 35.55 35.55 35.55 0 0 0
12/04/2019
33.69
 200 31.11 33.69 31.11 0 0 0
11/04/2019
33.60
 0 33.60 33.60 33.60 0 0 0
10/04/2019
33.60
 0 33.60 33.60 33.60 0 0 0
09/04/2019
33.60
 100 33.60 33.60 33.60 0 0 0
08/04/2019
33.60
 200 33.60 33.60 33.60 0 0 0
05/04/2019
33.33
 300 31.20 33.33 31.11 0 0 0
04/04/2019
33.77
 300 39.11 39.11 33.77 0 0 0
03/04/2019
36.44
 100 36.44 36.44 36.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |