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)
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
02/04/2019
34.57
 100 34.57 34.57 34.57 0 0 0
01/04/2019
34.66
 100 34.66 34.66 34.66 0 0 0
29/03/2019
32.89
 300 32.89 32.89 32.89 0 0 0
28/03/2019
32.71
 0 32.71 32.71 32.71 0 0 0
27/03/2019
32.71
 100 32.71 32.71 32.71 0 0 0
26/03/2019
35.55
 0 35.55 35.55 35.55 0 0 0
25/03/2019
35.55
 101 35.55 35.55 35.55 0 0 0
22/03/2019
34.66
 0 34.66 34.66 34.66 0 0 0
21/03/2019
32.89
 200 36.44 36.44 32.89 0 0 0
20/03/2019
32.89
 500 32.17 32.89 32.17 0 0 0
19/03/2019
32.89
 700 32.80 32.89 28.44 0 0 0
18/03/2019
32.80
 400 32.80 32.80 32.80 0 0 0
15/03/2019
32.89
 300 32.89 32.89 32.89 0 0 0
14/03/2019
32.80
 303 32.00 32.80 32.00 0 0 0
13/03/2019
32.71
 200 32.71 32.71 32.71 0 0 0
12/03/2019
32.53
 0 32.53 32.53 32.53 0 0 0
11/03/2019
32.89
 1,304 32.80 32.89 32.00 0 0 0
08/03/2019
32.80
 0 32.80 32.80 32.80 0 0 0
07/03/2019
32.80
 0 32.80 32.80 32.80 0 0 0
06/03/2019
32.80
 2,200 32.80 32.89 32.80 0 0 0
05/03/2019
32.89
 800 32.80 32.89 32.80 0 0 0
04/03/2019
32.80
 200 32.80 32.80 32.80 0 0 0
01/03/2019
32.53
 800 32.71 32.71 31.11 0 0 0
28/02/2019
32.80
 600 33.60 33.60 29.06 0 0 0
27/02/2019
33.24
 1,700 34.57 34.57 31.29 0 0 0
26/02/2019
32.89
 700 35.02 35.02 28.00 0 0 0
25/02/2019
33.33
 3,100 30.22 33.33 30.22 0 0 0
22/02/2019
35.20
 1,600 30.31 35.46 30.31 0 0 0
21/02/2019
35.46
 0 35.46 35.46 35.46 0 0 0
20/02/2019
35.46
 400 35.46 35.46 35.46 0 0 0
19/02/2019
35.46
 0 35.46 35.46 35.46 0 0 0
18/02/2019
35.46
 0 35.46 35.46 35.46 0 0 0
15/02/2019
35.46
 0 35.46 35.46 35.46 0 0 0
14/02/2019
35.46
 200 35.46 35.46 35.46 0 0 0
13/02/2019
35.46
 0 35.46 35.46 35.46 0 0 0
12/02/2019
35.46
 0 35.46 35.46 35.46 0 0 0
11/02/2019
35.46
 0 35.46 35.46 35.46 0 0 0
01/02/2019
35.55
 400 35.46 35.55 35.46 0 0 0
31/01/2019
38.22
 0 38.22 38.22 38.22 0 0 0
30/01/2019
38.22
 0 38.22 38.22 38.22 0 0 0
29/01/2019
38.22
 100 38.22 39.29 38.22 0 0 0
28/01/2019
35.55
 700 32.53 35.55 32.53 0 0 0
25/01/2019
35.55
 200 40.00 40.00 35.55 0 0 0
24/01/2019
35.55
 400 37.69 40.00 35.55 0 0 0
23/01/2019
38.22
 100 38.22 38.22 38.22 0 0 0
22/01/2019
35.20
 2,100 35.29 35.29 33.77 0 0 0
21/01/2019
38.22
 100 38.22 38.22 38.22 0 0 0
18/01/2019
35.55
 2,500 33.33 35.55 33.33 0 0 0
17/01/2019
39.02
 0 39.02 39.02 39.02 0 0 0
16/01/2019
39.02
 0 39.02 39.02 39.02 0 0 0
15/01/2019
39.02
 0 39.02 39.02 39.02 0 0 0
14/01/2019
39.02
 100 39.02 39.02 39.02 0 0 0
11/01/2019
36.35
 0 36.35 36.35 36.35 0 0 0
10/01/2019
36.35
 100 36.35 36.35 36.35 0 0 0
09/01/2019
37.24
 0 37.24 37.24 37.24 0 0 0
08/01/2019
37.24
 0 37.24 37.24 37.24 0 0 0
07/01/2019
37.24
 0 37.24 37.24 37.24 0 0 0
04/01/2019
37.24
 0 37.24 37.24 37.24 0 0 0
03/01/2019
37.24
 0 37.24 37.24 37.24 0 0 0
02/01/2019
37.24
 100 37.24 37.24 37.24 0 0 0
28/12/2018
36.44
 700 32.97 36.44 32.97 0 0 0
27/12/2018
36.35
 200 39.82 39.82 36.35 0 0 0
26/12/2018
34.66
 200 34.93 34.93 34.66 0 0 0
25/12/2018
37.06
 0 37.06 37.06 37.06 0 0 0
24/12/2018
37.06
 0 37.06 37.06 37.06 0 0 0
21/12/2018
37.06
 100 37.06 37.06 37.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |