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)
12/10/2017
33.27
 14,400 34.94 34.94 33.27 0 0 0
11/10/2017
33.80
 9,500 35.02 35.02 33.80 1,000 0 0.0
10/10/2017
35.02
 200 35.02 35.02 35.02 0 0 0
09/10/2017
33.80
 2,000 34.15 34.15 33.80 0 0 0
06/10/2017
35.02
 1,600 35.90 35.90 35.02 0 0 0
05/10/2017
33.80
 600 33.71 33.80 33.71 200 0 0.0
04/10/2017
34.15
 0 34.15 34.15 34.15 0 0 0
03/10/2017
34.15
 500 34.15 34.15 34.15 0 0 0
02/10/2017
35.46
 2,700 34.15 37.65 33.71 0 0 0
29/09/2017
33.71
 0 33.71 33.71 33.71 0 0 0
28/09/2017
33.71
 2,000 33.71 33.71 33.71 1,500 0 0.1
27/09/2017
33.71
 1,900 32.83 33.71 32.83 0 0 0
26/09/2017
33.27
 900 33.27 33.27 33.27 0 0 0
25/09/2017
33.10
 1,200 33.10 33.10 33.10 0 0 0
22/09/2017
33.10
 0 33.10 33.10 33.10 0 0 0
21/09/2017
33.10
 0 33.10 33.10 33.10 0 0 0
20/09/2017
33.27
 3,500 33.01 33.27 33.01 0 0 0
19/09/2017
32.66
 2,800 32.57 32.83 32.57 0 0 0
18/09/2017
32.83
 2,800 32.05 32.83 32.05 0 0 0
15/09/2017
31.96
 100 31.96 31.96 31.96 0 0 0
14/09/2017
32.40
 2,800 32.40 32.40 32.31 0 0 0
13/09/2017
32.22
 100 32.22 32.22 32.22 0 0 0
12/09/2017
32.13
 0 32.13 32.13 32.13 0 0 0
11/09/2017
32.22
 200 31.87 32.22 31.96 0 0 0
08/09/2017
31.87
 0 31.87 31.87 31.87 0 0 0
07/09/2017
31.96
 6,000 32.22 32.22 31.78 0 0 0
06/09/2017
31.96
 500 32.05 31.96 31.96 0 0 0
05/09/2017
31.96
 700 31.96 31.96 31.96 0 0 0
01/09/2017
31.96
 2,600 31.96 31.96 31.78 0 0 0
31/08/2017
31.78
 800 31.78 31.78 31.78 0 0 0
30/08/2017
31.78
 1,100 31.87 31.87 31.78 0 0 0
29/08/2017
31.96
 0 31.96 31.96 31.96 0 0 0
28/08/2017
31.96
 1,200 31.96 31.96 31.96 0 0 0
25/08/2017
31.70
 300 32.05 32.05 31.70 0 0 0
24/08/2017
32.40
 1,100 32.66 32.66 32.40 0 0 0
23/08/2017
32.40
 3,800 32.22 34.15 32.22 0 0 0
22/08/2017
31.96
 1,000 32.83 32.83 31.96 0 0 0
21/08/2017
33.71
 0 33.71 33.71 33.71 0 0 0
18/08/2017
33.71
 0 33.71 33.71 33.71 0 0 0
17/08/2017
33.71
 0 33.71 33.71 33.71 0 0 0
16/08/2017
33.71
 0 33.71 33.71 33.71 0 0 0
15/08/2017
33.71
 100 33.71 33.71 33.71 0 0 0
14/08/2017
32.75
 700 32.75 32.75 32.75 0 0 0
11/08/2017
32.40
 1,300 32.40 32.40 32.31 0 0 0
10/08/2017
31.70
 400 31.70 31.70 31.70 0 0 0
09/08/2017
31.96
 100 31.96 31.96 31.96 0 0 0
08/08/2017
32.40
 1,900 32.48 32.48 32.40 600 0 0.0
07/08/2017
33.10
 5,700 32.83 33.10 32.40 0 0 0
04/08/2017
33.27
 1,100 33.27 33.27 33.27 0 0 0
03/08/2017
33.45
 2,400 33.27 33.45 33.27 0 0 0
02/08/2017
33.53
 1,800 33.53 33.53 33.27 0 0 0
01/08/2017
33.80
 300 33.71 33.80 33.71 0 0 0
31/07/2017
33.27
 1,400 35.02 35.02 33.27 0 0 0
28/07/2017
35.02
 100 35.02 35.02 35.02 0 0 0
27/07/2017
33.45
 700 33.53 33.53 33.45 0 0 0
26/07/2017
33.71
 200 33.71 33.71 33.71 0 0 0
25/07/2017
33.27
 230 33.27 33.27 33.27 0 0 0
24/07/2017
33.71
 1,500 34.15 34.15 33.71 0 0 0
21/07/2017
35.02
 1,400 35.02 35.02 35.02 0 0 0
20/07/2017
35.02
 1,400 35.02 35.11 35.02 0 0 0
19/07/2017
35.46
 500 35.02 35.46 35.02 0 0 0
18/07/2017
34.15
 1,000 34.15 34.15 34.15 0 0 0
17/07/2017
35.02
 2,200 34.15 35.02 34.15 0 0 0
14/07/2017
35.02
 100 35.02 35.02 35.02 0 0 0
13/07/2017
34.50
 100 34.50 34.50 34.50 0 0 0
12/07/2017
34.23
 100 34.23 34.23 34.23 0 0 0
11/07/2017
34.15
 400 34.15 34.15 34.15 0 0 0
10/07/2017
35.02
 0 35.02 35.02 35.02 0 0 0
07/07/2017
35.02
 600 35.02 35.02 35.02 0 0 0
06/07/2017
35.20
 0 35.20 35.20 35.20 0 0 0
05/07/2017
36.77
 1,400 35.11 36.77 35.02 0 0 0
04/07/2017
34.67
 200 35.02 35.02 34.67 0 0 0
03/07/2017
34.41
 200 34.41 34.41 34.41 0 0 0
30/06/2017
36.69
 1,100 36.69 36.69 36.69 0 0 0
29/06/2017
36.69
 0 36.69 36.69 36.69 0 0 0
28/06/2017
36.69
 0 36.69 36.69 36.69 0 0 0
27/06/2017
37.21
 1,100 36.51 37.21 36.51 1,000 0 0.0
26/06/2017
36.60
 100 36.60 36.60 36.60 0 0 0
23/06/2017
36.69
 2,100 34.32 37.12 34.32 1,400 0 0.1
22/06/2017
34.23
 4,900 35.02 35.02 34.15 0 0 0
21/06/2017
34.23
 1,000 34.23 34.23 34.23 0 0 0
20/06/2017
35.02
 200 35.02 35.02 35.02 0 0 0
19/06/2017
35.02
 100 35.02 35.02 35.02 0 0 0
16/06/2017
35.20
 1,100 35.20 35.20 35.20 0 0 0
15/06/2017
35.02
 1,500 35.02 35.11 35.02 0 0 0
14/06/2017
35.02
 600 35.02 35.02 35.02 0 0 0
13/06/2017
37.65
 700 36.77 37.65 36.77 0 0 0
12/06/2017
33.27
 1,300 34.15 34.15 33.27 0 0 0
09/06/2017
36.77
 0 36.77 36.77 36.77 0 0 0
08/06/2017
36.77
 0 36.77 36.77 36.77 0 0 0
07/06/2017
36.77
 200 36.77 36.77 36.77 0 0 0
06/06/2017
36.77
 0 36.77 36.77 36.77 0 0 0
05/06/2017
36.77
 0 36.77 36.77 36.77 0 0 0
02/06/2017
36.34
 4,800 36.77 36.77 36.34 0 0 0
01/06/2017
36.77
 4,500 34.15 37.65 34.15 0 0 0
31/05/2017
36.34
 0 36.34 36.34 36.34 0 0 0
30/05/2017
36.34
 900 36.34 36.34 36.34 0 0 0
29/05/2017
36.34
 700 36.34 36.34 36.34 0 0 0
26/05/2017
36.34
 1,200 36.34 36.34 36.34 0 0 0
25/05/2017
36.86
 0 36.86 36.86 36.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |