CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

14.60
0.40
(2.82%)
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
(2026-03-31) 		-2.40 -14.12% 76,600 0 0
14
17
14.60
2 tháng
(2026-03-02) 		-2.40 -14.12% 90,500 0 0
14
17
14.60
3 tháng
(2026-01-30) 		-2.30 -13.61% 122,800 0 0
14
17.60
14.60
6 tháng
(2025-11-03) 		-1.10 -7.01% 216,300 0 0
14
17.60
14.60
12 tháng
(2025-05-05) 		-1.91 -11.56% 833,800 -3,400 -0.1
14
18.45
14.60
24 tháng
(2024-05-10) 		-4.07 -21.79% 1,943,633 -28,100 -0.6
14
26.30
14.60
36 tháng
(2023-05-16) 		-4.88 -25.06% 2,488,401 -144,700 -3.0
14
26.30
14.60
60 tháng
(2021-05-26) 		-8.84 -37.70% 4,263,477 -8,600 1.3
14
36.76
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2018
36.89
 400 32.17 36.89 32.17 0 0 0
19/12/2018
37.77
 200 37.77 37.77 37.77 0 0 0
18/12/2018
44.35
 0 44.35 44.35 44.35 0 0 0
17/12/2018
44.35
 0 44.35 44.35 44.35 0 0 0
14/12/2018
44.35
 0 44.35 44.35 44.35 0 0 0
13/12/2018
44.35
 0 44.35 44.35 44.35 0 0 0
12/12/2018
44.35
 0 44.35 44.35 44.35 0 0 0
11/12/2018
44.35
 0 44.35 44.35 44.35 0 0 0
10/12/2018
44.35
 0 44.35 44.35 44.35 0 0 0
07/12/2018
44.35
 0 44.35 44.35 44.35 0 0 0
06/12/2018
44.35
 0 44.35 44.35 44.35 0 0 0
05/12/2018
44.35
 0 44.35 44.35 44.35 0 0 0
04/12/2018
44.35
 0 44.35 44.35 44.35 0 0 0
03/12/2018
44.35
 100 44.35 44.35 44.35 0 0 0
30/11/2018
39.02
 0 39.02 39.02 39.02 0 0 0
29/11/2018
39.02
 0 39.02 39.02 39.02 0 0 0
28/11/2018
39.02
 0 39.02 39.02 39.02 0 0 0
27/11/2018
39.02
 0 39.02 39.02 39.02 0 0 0
26/11/2018
39.02
 200 39.02 39.02 39.02 0 0 0
23/11/2018
36.00
 0 36.00 36.00 36.00 0 0 0
22/11/2018
36.00
 0 36.00 36.00 36.00 0 0 0
21/11/2018
36.00
 0 36.00 36.00 36.00 0 0 0
20/11/2018
36.00
 100 36.00 36.00 36.00 0 0 0
19/11/2018
36.89
 1,200 36.44 40.88 32.89 0 0 0
16/11/2018
36.26
 100 36.26 36.26 36.26 0 0 0
15/11/2018
36.44
 1,300 33.77 36.44 32.00 0 0 0
14/11/2018
37.60
 0 37.60 37.60 37.60 0 0 0
13/11/2018
37.60
 0 37.60 37.60 37.60 0 0 0
12/11/2018
36.44
 200 38.75 38.75 36.44 0 0 0
09/11/2018
35.46
 600 32.89 35.46 32.89 0 0 0
08/11/2018
35.46
 200 37.69 37.69 35.46 0 0 0
07/11/2018
35.37
 500 32.89 35.37 32.89 0 0 0
06/11/2018
35.46
 800 32.89 35.46 32.89 0 0 0
05/11/2018
35.55
 0 35.55 35.55 35.55 0 0 0
02/11/2018
35.55
 0 35.55 35.55 35.55 0 0 0
01/11/2018
35.55
 0 35.55 35.55 35.55 0 0 0
31/10/2018
35.55
 200 35.55 35.55 35.55 0 0 0
30/10/2018
34.66
 100 34.66 34.66 34.66 0 0 0
29/10/2018
37.15
 100 37.15 37.15 37.15 0 0 0
26/10/2018
33.86
 1,200 33.86 38.04 32.89 0 0 0
25/10/2018
38.13
 0 38.13 38.13 38.13 0 0 0
24/10/2018
38.13
 0 38.13 38.13 38.13 0 0 0
23/10/2018
38.13
 0 38.13 38.13 38.13 0 0 0
22/10/2018
38.13
 0 38.13 38.13 38.13 0 0 0
19/10/2018
38.13
 0 38.13 38.13 38.13 0 0 0
18/10/2018
38.13
 0 38.13 38.13 38.13 0 0 0
17/10/2018
38.13
 0 38.13 38.13 38.13 0 0 0
16/10/2018
38.13
 0 38.13 38.13 38.13 0 0 0
15/10/2018
38.13
 0 38.13 38.13 38.13 0 0 0
12/10/2018
38.13
 0 38.13 38.13 38.13 0 0 0
11/10/2018
38.13
 100 38.13 38.13 38.13 0 0 0
10/10/2018
39.91
 2,000 34.66 39.91 34.66 0 0 0
09/10/2018
38.04
 100 38.04 38.04 38.04 0 0 0
08/10/2018
38.75
 1,600 34.66 38.75 31.64 0 0 0
05/10/2018
36.89
 0 36.89 36.89 36.89 0 0 0
04/10/2018
36.89
 0 36.89 36.89 36.89 0 0 0
03/10/2018
36.89
 0 36.89 36.89 36.89 0 0 0
02/10/2018
36.89
 0 36.89 36.89 36.89 0 0 0
01/10/2018
36.89
 300 36.89 36.89 36.89 0 0 0
28/09/2018
37.15
 0 37.15 37.15 37.15 0 0 0
27/09/2018
37.15
 100 37.15 37.15 37.15 0 0 0
26/09/2018
34.66
 500 35.11 35.11 34.66 0 0 0
25/09/2018
37.33
 0 37.33 37.33 37.33 0 0 0
24/09/2018
37.33
 100 37.33 37.33 37.33 0 0 0
21/09/2018
40.00
 0 40.00 40.00 40.00 0 0 0
20/09/2018
40.00
 0 40.00 40.00 40.00 0 0 0
19/09/2018
40.00
 0 40.00 40.00 40.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |