CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

12.30
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
(2026-06-30) 		-0.70 -5.38% 6,000 0 0
11.80
13.10
12.30
2 tháng
(2026-06-01) 		-1.20 -8.89% 20,600 0 0
11.80
14
12.30
3 tháng
(2026-05-04) 		-1.70 -12.14% 53,100 0 0
11.80
14.50
12.30
6 tháng
(2026-02-02) 		-4.60 -27.22% 175,000 0 0
11.80
17.60
12.30
12 tháng
(2025-08-04) 		-4.69 -27.62% 566,200 -3,400 -0.1
11.80
17.60
12.30
24 tháng
(2024-08-09) 		-5.61 -31.34% 1,584,893 -20,300 -0.4
11.80
20.98
12.30
36 tháng
(2023-08-15) 		-6.91 -35.96% 2,289,056 -144,700 -3.0
11.80
26.30
12.30
60 tháng
(2021-08-25) 		-13.34 -52.03% 3,827,341 -37,000 0.6
11.80
36.76
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
16.80
 1,500 16.51 16.99 16.51 0 0 0
10/04/2025
16.80
 16,000 17.29 17.29 16.31 0 0 0
09/04/2025
15.93
 3,000 14.95 15.93 14.95 0 0 0
08/04/2025
14.18
 26,700 15.63 15.63 14.18 0 0 0
04/04/2025
17.38
 4,000 17.87 17.87 16.41 0 0 0
03/04/2025
17.09
 11,400 18.74 18.74 17.09 0 0 0
02/04/2025
17.97
 2,600 17.87 17.97 17.87 0 0 0
01/04/2025
17.67
 1,600 17.87 17.87 17.67 0 0 0
31/03/2025
17.48
 4,600 17.48 17.87 17.48 0 0 0
28/03/2025
17.97
 100 17.97 17.97 17.97 0 0 0
27/03/2025
17.77
 4,600 17.58 17.97 17.48 0 0 0
26/03/2025
18.45
 100 18.45 18.45 18.45 0 0 0
25/03/2025
17.97
 2,000 17.97 17.97 17.97 0 0 0
24/03/2025
17.97
 63,700 18.65 18.65 17.48 0 3,400 -0.1
21/03/2025
17.97
 0 17.97 17.97 17.97 0 0 0
20/03/2025
17.97
 1,500 18.06 18.06 17.97 0 0 0
19/03/2025
18.84
 300 18.84 19.42 18.84 0 0 0
18/03/2025
18.16
 700 17.77 18.16 17.77 0 0 0
17/03/2025
18.16
 2,800 18.16 18.26 18.16 0 0 0
14/03/2025
18.45
 5,000 18.45 18.45 18.26 0 0 0
13/03/2025
18.65
 4,700 17.77 18.65 17.77 0 2,100 -0.0
12/03/2025
18.35
 2,500 18.84 18.84 18.35 0 0 0
11/03/2025
18.16
 6,000 18.16 18.45 18.16 0 0 0
10/03/2025
18.45
 5,000 18.55 18.55 17.97 0 0 0
07/03/2025
18.65
 3,300 18.65 18.65 18.45 0 0 0
06/03/2025
18.74
 6,600 18.94 18.94 17.77 0 0 0
05/03/2025
18.45
 16,500 18.45 18.94 18.45 0 0 0
04/03/2025
18.35
 5,600 18.55 18.65 17.77 0 0 0
03/03/2025
17.97
 11,200 18.45 18.45 17.97 0 0 0
28/02/2025
18.45
 9,000 19.42 19.42 18.35 0 0 0
27/02/2025
18.74
 17,200 18.35 18.74 18.16 0 0 0
26/02/2025
18.65
 9,400 18.65 18.74 18.65 0 0 0
25/02/2025
19.32
 700 19.13 19.42 19.13 0 0 0
24/02/2025
19.32
 3,900 19.42 19.42 19.03 0 0 0
21/02/2025
20.00
 23,200 18.94 20.30 18.35 0 0 0
20/02/2025
20.98
 4,000 21.36 21.36 20.88 0 0 0
19/02/2025
20.88
 6,600 20.59 20.88 20.49 0 0 0
18/02/2025
20.10
 10,400 22.24 22.34 20.10 0 0 0
17/02/2025
20.20
 38,800 19.42 20.20 18.45 0 0 0
14/02/2025
18.94
 3,300 17.48 18.94 17.48 0 0 0
13/02/2025
19.13
 100 19.13 19.13 19.13 0 0 0
12/02/2025
19.03
 1,210 17.48 19.03 17.48 0 0 0
11/02/2025
19.23
 0 19.23 19.23 19.23 0 0 0
10/02/2025
18.74
 7,681 19.52 19.81 18.74 0 1,900 -0.0
07/02/2025
19.52
 31,300 17.87 19.52 17.87 0 4,000 -0.1
06/02/2025
20.00
 2,203 17.67 20.00 17.67 0 0 0
05/02/2025
17.67
 3,014 17.67 17.67 17.67 0 2,000 -0.0
04/02/2025
17.29
 300 17.29 17.29 17.29 0 0 0
03/02/2025
17.29
 0 17.29 17.29 17.29 0 0 0
24/01/2025
17.09
 5,100 17.48 17.77 17.09 0 0 0
23/01/2025
17.87
 300 17.97 17.97 17.87 0 0 0
22/01/2025
17.77
 1 17.77 17.77 17.77 0 0 0
21/01/2025
17.77
 1,000 17.77 17.77 17.77 0 0 0
20/01/2025
17.58
 0 17.58 17.58 17.58 0 0 0
17/01/2025
17.58
 100 17.58 17.58 17.58 0 0 0
16/01/2025
17.29
 5,300 17.77 17.77 17.29 0 2,500 -0.0
15/01/2025
17.67
 0 17.67 17.67 17.67 0 0 0
14/01/2025
17.67
 0 17.67 17.67 17.67 0 0 0
13/01/2025
17.67
 200 17.67 17.67 17.67 0 0 0
10/01/2025
17.97
 102 17.97 17.97 17.97 0 0 0
09/01/2025
18.16
 1,500 17.58 18.16 17.58 0 0 0
08/01/2025
17.48
 401 17.87 17.87 17.48 0 0 0
07/01/2025
17.87
 200 17.87 17.87 17.87 0 0 0
06/01/2025
17.87
 1,200 17.67 17.87 16.70 0 1,000 -0.0
03/01/2025
17.77
 450 17.97 18.16 17.77 0 0 0
02/01/2025
17.67
 100 17.67 17.67 17.67 0 0 0
31/12/2024
17.87
 3,530 17.87 17.87 17.87 0 0 0
30/12/2024
17.77
 501 17.97 18.16 17.77 0 0 0
27/12/2024
17.77
 100 17.77 17.77 17.77 0 0 0
26/12/2024
17.58
 692 17.97 18.16 17.58 0 0 0
25/12/2024
17.77
 7,400 17.58 17.77 17.58 0 0 0
24/12/2024
17.77
 2,351 17.67 17.87 17.58 0 0 0
23/12/2024
17.48
 820 18.35 18.35 17.48 0 0 0
20/12/2024
17.38
 683 17.38 17.38 17.38 0 0 0
19/12/2024
17.48
 12 17.38 17.38 17.38 0 0 0
18/12/2024
17.48
 1,090 17.38 17.48 17.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |