CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

16.80
0
(0%)
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
(2025-12-29) 		1.70 11.18% 63,000 0 0
15.20
17.10
16.80
2 tháng
(2025-11-28) 		1 6.29% 77,300 0 0
15.20
17.10
16.80
3 tháng
(2025-10-29) 		2.10 14.19% 96,100 0 0
14.80
17.10
16.80
6 tháng
(2025-07-31) 		-0.39 -2.23% 400,500 -3,400 -0.1
14.50
17.29
16.80
12 tháng
(2025-02-03) 		-0.39 -2.23% 1,110,008 -16,800 -0.3
14.18
20.98
16.80
24 tháng
(2024-02-07) 		-2.24 -11.70% 1,879,841 -28,100 -0.6
14.18
26.30
16.80
36 tháng
(2023-02-13) 		-6.08 -26.44% 2,387,829 -155,700 -3.2
14.18
26.30
16.80
60 tháng
(2021-02-22) 		-8.83 -34.32% 4,263,620 800 1.6
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)
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
26/05/2025
15.54
 7,200 15.54 15.54 15.54 0 0 0
23/05/2025
15.54
 2,000 15.54 15.63 15.54 0 0 0
22/05/2025
15.54
 5,600 15.83 15.83 15.44 0 0 0
21/05/2025
15.54
 3,000 15.63 15.83 15.54 0 0 0
20/05/2025
15.63
 3,000 16.41 16.41 15.63 0 0 0
19/05/2025
15.54
 5,100 15.93 15.93 15.54 0 0 0
16/05/2025
15.83
 1,800 15.73 15.83 15.73 0 0 0
15/05/2025
15.73
 500 15.73 15.73 15.73 0 0 0
14/05/2025
15.73
 2,100 15.73 15.73 15.63 0 0 0
13/05/2025
15.83
 5,800 15.73 15.83 15.73 0 0 0
12/05/2025
15.73
 5,800 15.73 15.73 15.73 0 0 0
09/05/2025
15.63
 10,200 15.63 15.63 15.63 0 0 0
08/05/2025
15.83
 3,000 16.41 16.51 15.63 0 0 0
07/05/2025
16.51
 200 15.34 16.51 15.34 0 0 0
06/05/2025
15.54
 50,000 15.54 15.54 15.54 0 0 0
05/05/2025
16.51
 600 16.51 16.51 16.51 0 0 0
29/04/2025
16.61
 0 16.61 16.61 16.61 0 0 0
28/04/2025
16.61
 300 16.41 16.70 16.41 0 0 0
25/04/2025
16.51
 300 16.70 16.70 16.51 0 0 0
24/04/2025
15.63
 0 15.63 15.63 15.63 0 0 0
23/04/2025
15.63
 400 15.63 15.63 15.63 0 0 0
22/04/2025
15.54
 2,900 15.54 15.54 15.54 0 0 0
21/04/2025
16.12
 700 16.31 16.31 16.12 0 0 0
18/04/2025
16.31
 800 15.73 16.31 15.73 0 0 0
17/04/2025
15.63
 3,800 15.73 15.73 15.63 0 0 0
16/04/2025
15.63
 2,700 16.02 16.02 15.54 0 0 0
15/04/2025
16.31
 2,300 16.02 16.31 15.73 0 0 0
14/04/2025
16.12
 2,100 16.70 16.70 15.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |