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)
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
18/09/2018
40.00
 0 40.00 40.00 40.00 0 0 0
17/09/2018
40.00
 1 40.00 40.00 40.00 0 0 0
14/09/2018
40.00
 0 40.00 40.00 40.00 0 0 0
13/09/2018
40.00
 0 40.00 40.00 40.00 0 0 0
12/09/2018
40.00
 0 40.00 40.00 40.00 0 0 0
11/09/2018
40.00
 0 40.00 40.00 40.00 0 0 0
10/09/2018
40.00
 0 40.00 40.00 40.00 0 0 0
07/09/2018
40.00
 0 40.00 40.00 40.00 0 0 0
06/09/2018
40.00
 0 40.00 40.00 40.00 0 0 0
05/09/2018
40.00
 100 40.00 40.00 40.00 0 0 0
04/09/2018
35.37
 1 35.37 35.37 35.37 0 0 0
31/08/2018
41.68
 1,000 34.66 41.68 34.66 0 0 0
30/08/2018
39.11
 0 39.11 39.11 39.11 0 0 0
29/08/2018
39.11
 400 39.11 39.11 39.11 0 0 0
28/08/2018
41.77
 0 41.77 41.77 41.77 0 0 0
27/08/2018
41.77
 2,600 42.66 42.66 41.68 2,500 0 0.1
24/08/2018
40.00
 0 40.00 40.00 40.00 0 0 0
23/08/2018
40.00
 0 40.00 40.00 40.00 0 0 0
22/08/2018
40.00
 100 40.00 40.00 40.00 0 0 0
21/08/2018
40.00
 1,300 42.66 42.66 34.31 0 0 0
20/08/2018
38.57
 100 38.57 38.57 38.57 0 0 0
17/08/2018
38.22
 1,100 33.77 38.22 33.77 0 0 0
16/08/2018
35.82
 0 35.82 35.82 35.82 0 0 0
15/08/2018
35.82
 100 35.82 35.82 35.82 0 0 0
14/08/2018
35.37
 500 35.73 35.73 35.37 0 0 0
13/08/2018
35.73
 0 35.73 35.73 35.73 0 0 0
10/08/2018
35.73
 0 35.73 35.73 35.73 0 0 0
09/08/2018
35.73
 100 35.73 35.73 35.73 0 0 0
08/08/2018
36.09
 500 33.77 36.09 33.77 0 0 0
07/08/2018
36.00
 0 36.00 36.00 36.00 0 0 0
06/08/2018
36.00
 0 36.00 36.00 36.00 0 0 0
03/08/2018
36.00
 3,502 36.00 36.00 36.00 0 0 0
02/08/2018
38.13
 1,400 39.29 39.29 33.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |