CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

16.90
0.10
(0.60%)
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)
15/10/2025
15.70
 8,000 15.90 15.90 15.70 0 0 0
14/10/2025
16.20
 900 15.80 16.20 15.80 0 0 0
13/10/2025
16.20
 200 16.20 16.20 16.20 0 0 0
10/10/2025
16.30
 2,100 16 16.50 16 0 0 0
09/10/2025
16.10
 800 16.10 16.10 16.10 0 0 0
08/10/2025
16
 1,600 16 16.10 16 0 0 0
07/10/2025
15.90
 13,300 15.90 15.90 15.70 0 0 0
06/10/2025
15.70
 1,100 15.70 15.70 15.70 0 0 0
03/10/2025
15.40
 100 15.40 15.40 15.40 0 0 0
02/10/2025
16
 1,700 16 16.10 16 0 0 0
01/10/2025
16
 0 16 16 16 0 0 0
30/09/2025
16.90
 2,800 15.90 16.90 15.90 0 0 0
29/09/2025
15.90
 0 15.90 15.90 15.90 0 0 0
26/09/2025
15.90
 800 15.90 15.90 15.90 0 0 0
25/09/2025
16.10
 1,100 16.10 16.10 16.10 0 0 0
24/09/2025
16.10
 1,500 16.10 16.10 16.10 0 0 0
23/09/2025
16.20
 200 15.90 16.20 15.90 0 0 0
22/09/2025
15.90
 800 16 16 15.90 0 0 0
19/09/2025
16
 5,700 16 16 16 0 0 0
18/09/2025
16
 100 16 16 16 0 0 0
17/09/2025
16.20
 2,100 16.20 16.30 16.20 0 0 0
16/09/2025
16.20
 2,000 16.60 16.60 16 0 0 0
15/09/2025
16
 8,900 16 16 16 0 0 0
12/09/2025
16
 2,600 16 16 16 0 0 0
11/09/2025
15.70
 2,500 15.80 15.80 15.70 0 0 0
10/09/2025
15.90
 5,100 16 16 15.90 0 0 0
09/09/2025
16
 900 16 16 16 0 0 0
08/09/2025
16
 200 16 16 16 0 0 0
05/09/2025
16
 11,400 16 16 15.90 0 0 0
04/09/2025
16
 10,000 16.10 16.10 16 0 0 0
03/09/2025
16.10
 6,800 16.50 16.50 15.70 0 3,400 -0.1
29/08/2025
16.30
 700 16.50 16.50 16.30 0 0 0
28/08/2025
16.10
 2,500 16.30 16.30 16.10 0 0 0
27/08/2025
16.10
 4,600 16.60 16.60 16.10 0 0 0
26/08/2025
16.60
 5,300 16.50 16.60 16 0 0 0
25/08/2025
16.30
 1,600 16.70 16.70 16.30 0 0 0
22/08/2025: Cổ tức tiền mặt tỉ lệ: 5%
22/08/2025
16.50
 3,500 16.80 16.80 16.50 0 0 0
21/08/2025
16.80
 2,500 16.80 16.90 16.70 0 0 0
20/08/2025
16.61
 8,400 16.70 16.70 16.61 0 0 0
19/08/2025
16.61
 7,100 16.70 16.80 16.61 0 0 0
18/08/2025
17.19
 10,700 16.70 17.38 16.41 0 0 0
15/08/2025
16.70
 2,100 16.70 16.70 16.70 0 0 0
14/08/2025
16.70
 12,600 16.70 16.70 16.70 0 0 0
13/08/2025
16.90
 56,500 16.99 17.09 16.51 0 0 0
12/08/2025
16.51
 16,000 16.99 16.99 16.51 0 0 0
11/08/2025
16.99
 3,200 16.51 16.99 16.51 0 0 0
08/08/2025
16.51
 9,000 16.99 16.99 16.51 0 0 0
07/08/2025
16.90
 12,700 17.19 17.19 16.90 0 0 0
06/08/2025
17.19
 0 17.19 17.19 17.19 0 0 0
05/08/2025
17.19
 6,600 17.19 17.19 17.09 0 0 0
04/08/2025
16.99
 0 16.99 16.99 16.99 0 0 0
01/08/2025
17.09
 4,200 16.99 17.09 16.90 0 0 0
31/07/2025
17.29
 8,300 16.99 17.29 16.90 0 0 0
30/07/2025
17.19
 2,100 16.99 17.29 16.90 0 0 0
29/07/2025
17.09
 7,800 16.99 17.29 16.90 0 0 0
28/07/2025
17.09
 16,000 17.19 17.19 16.99 0 0 0
25/07/2025
17.19
 6,300 17.09 17.19 16.99 0 0 0
24/07/2025
17.19
 3,300 16.99 17.19 16.99 0 0 0
23/07/2025
16.90
 10,100 16.90 16.99 16.90 0 0 0
22/07/2025
16.90
 2,500 16.90 16.90 16.90 0 0 0
21/07/2025
16.70
 1,900 16.99 17.38 16.70 0 0 0
18/07/2025
16.99
 400 17.48 17.48 16.99 0 0 0
17/07/2025
16.99
 600 16.70 17.09 16.70 0 0 0
16/07/2025
16.51
 800 17.77 17.77 16.51 0 0 0
15/07/2025
17.09
 500 17.09 17.09 17.09 0 0 0
14/07/2025
16.90
 3,200 16.90 17.09 16.90 0 0 0
11/07/2025
17.19
 1,000 16.90 17.19 16.61 0 0 0
10/07/2025
16.90
 3,000 16.70 17.09 16.70 0 0 0
09/07/2025
16.51
 1,900 16.70 16.70 16.51 0 0 0
08/07/2025
16.61
 17,300 17.29 17.29 16.51 0 0 0
07/07/2025
17.29
 1,400 16.99 17.38 16.99 0 0 0
04/07/2025
17.09
 500 16.70 17.48 16.70 0 0 0
03/07/2025
17.38
 7,300 18.45 18.45 17.38 0 0 0
02/07/2025
18.45
 3,200 16.51 18.45 16.41 0 0 0
01/07/2025
16.41
 3,600 16.41 16.41 16.41 0 0 0
30/06/2025
16.51
 5,500 16.61 17.38 16.02 0 0 0
27/06/2025
16.61
 3,200 16.51 16.61 16.51 0 0 0
26/06/2025
16.41
 0 16.41 16.41 16.41 0 0 0
25/06/2025
16.61
 400 16.31 16.61 16.31 0 0 0
24/06/2025
16.51
 600 16.51 16.90 16.51 0 0 0
23/06/2025
16.51
 700 16.51 17.19 16.51 0 0 0
20/06/2025
17.29
 4,300 16.70 17.29 16.31 0 0 0
19/06/2025
16.80
 600 16.70 16.80 16.70 0 0 0
18/06/2025
16.70
 2,400 17.48 17.48 16.61 0 0 0
17/06/2025
17.38
 2,200 16.80 17.48 16.80 0 0 0
16/06/2025
16.99
 3,600 16.41 17.48 16.41 0 0 0
13/06/2025
16.99
 4,100 16.51 17.29 16.51 0 0 0
12/06/2025
16.31
 1,100 16.51 16.51 16.31 0 0 0
11/06/2025
16.51
 3,800 16.61 16.61 16.51 0 0 0
10/06/2025
17.19
 7,900 16.99 17.19 16.80 0 0 0
09/06/2025
17.48
 4,100 16.70 17.48 16.70 0 0 0
06/06/2025
16.70
 2,400 17.58 17.58 16.51 0 0 0
05/06/2025
17.48
 6,500 18.06 18.06 17.48 0 0 0
04/06/2025
18.06
 12,000 16.80 18.06 16.80 0 0 0
03/06/2025
16.70
 21,000 16.02 16.70 16.02 0 0 0
02/06/2025
16.02
 6,400 15.73 16.22 15.73 0 0 0
30/05/2025
15.34
 2,200 15.54 15.93 15.34 0 0 0
29/05/2025
15.44
 2,100 15.54 15.54 15.44 0 0 0
28/05/2025
15.44
 2,100 15.44 15.44 15.44 0 0 0
27/05/2025
15.54
 7,500 15.54 15.54 15.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |