CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

15.80
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
(2025-11-04) 		-0.10 -0.63% 13,300 0 0
15
16.60
15.80
2 tháng
(2025-10-06) 		0.10 0.64% 78,300 0 0
14.50
16.60
15.80
3 tháng
(2025-09-05) 		-0.20 -1.25% 128,800 0 0
14.50
16.90
15.80
6 tháng
(2025-06-09) 		-1.68 -9.61% 462,900 -3,400 -0.1
14.50
18.45
15.80
12 tháng
(2024-12-09) 		-1.68 -9.61% 1,070,057 -20,300 -0.4
14.18
20.98
15.80
24 tháng
(2023-12-15) 		-2.58 -14.06% 1,848,064 -28,200 -0.6
14.18
26.30
15.80
36 tháng
(2022-12-20) 		-6.62 -29.54% 2,326,244 -153,400 -3.2
14.18
26.30
15.80
60 tháng
(2020-12-30) 		-8.55 -35.12% 4,381,156 1,100 1.5
14.18
36.76
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
18.94
 2,900 18.94 19.13 18.45 0 0 0
23/09/2024
18.94
 800 18.94 18.94 18.94 0 0 0
20/09/2024
18.94
 1,400 18.84 19.23 18.84 0 0 0
19/09/2024
18.94
 3,900 18.65 18.94 18.65 0 0 0
18/09/2024
18.65
 0 18.65 18.65 18.65 0 0 0
17/09/2024
18.55
 1,900 18.55 19.42 18.55 0 0 0
16/09/2024
18.45
 2,300 18.55 18.65 18.45 0 0 0
13/09/2024
18.55
 2,504 18.55 18.55 18.55 0 0 0
12/09/2024
18.55
 900 18.55 18.55 18.55 0 0 0
11/09/2024
18.45
 1,300 18.55 18.55 18.45 0 0 0
10/09/2024
19.23
 5,201 18.74 19.32 18.74 0 0 0
09/09/2024
18.74
 300 18.74 18.74 18.74 0 0 0
06/09/2024
18.84
 3,200 18.65 18.84 18.65 0 0 0
05/09/2024
18.94
 100 18.94 18.94 18.94 0 0 0
04/09/2024
19.13
 100 19.13 19.13 19.13 0 0 0
30/08/2024
18.84
 7,510 19.62 19.62 18.55 0 0 0
29/08/2024
18.94
 806 19.23 19.32 18.94 0 0 0
28/08/2024
19.81
 100 19.81 19.81 19.81 0 0 0
27/08/2024
19.52
 4,921 19.81 19.81 18.55 0 0 0
26/08/2024
19.42
 1,701 19.81 20.00 18.94 0 0 0
23/08/2024
19.71
 1,604 19.71 20.20 19.71 0 0 0
22/08/2024: Cổ tức tiền mặt tỉ lệ: 6%
22/08/2024
19.71
 800 19.91 19.91 18.94 0 0 0
21/08/2024
19.42
 3,981 18.76 19.70 17.91 0 0 0
20/08/2024
19.04
 3,500 18.86 19.04 18.67 0 0 0
19/08/2024
19.42
 300 19.80 19.80 19.42 0 0 0
16/08/2024
18.57
 12,300 18.20 18.76 17.44 0 0 0
15/08/2024
18.01
 1,301 18.48 18.48 18.01 0 0 0
14/08/2024
18.57
 600 18.10 18.57 18.10 0 0 0
13/08/2024
18.20
 2,300 18.01 18.20 18.01 0 0 0
12/08/2024
18.76
 204 19.14 19.14 18.76 0 0 0
09/08/2024
17.91
 5,400 17.72 18.10 17.63 0 0 0
08/08/2024
18.20
 100 18.20 18.20 18.20 0 0 0
07/08/2024
17.72
 2,800 18.67 18.67 17.63 0 0 0
06/08/2024
17.63
 3,100 17.54 17.63 17.54 0 0 0
05/08/2024
18.10
 10,800 18.38 18.38 17.44 0 0 0
02/08/2024
18.38
 400 18.38 18.38 18.29 0 0 0
01/08/2024
18.38
 6,200 18.38 18.38 18.20 0 0 0
31/07/2024
18.86
 4,400 19.04 19.04 18.38 0 0 0
30/07/2024
18.86
 9,000 19.14 19.61 17.91 0 0 0
29/07/2024
19.23
 100 19.23 19.23 19.23 0 0 0
26/07/2024
18.76
 39,204 18.76 18.76 17.82 0 0 0
25/07/2024
18.86
 9,400 18.86 18.86 18.38 0 0 0
24/07/2024
19.33
 104 19.33 19.33 19.33 0 0 0
23/07/2024
19.33
 400 18.95 19.33 18.95 0 0 0
22/07/2024
19.61
 3,200 18.86 19.61 18.86 0 0 0
19/07/2024
19.89
 200 19.99 19.99 19.89 0 0 0
18/07/2024
20.18
 3,800 19.52 20.18 19.33 0 0 0
17/07/2024
19.99
 2,605 18.86 19.99 18.86 0 0 0
16/07/2024
20.27
 900 20.27 20.27 20.27 0 0 0
15/07/2024
20.08
 100 20.08 20.08 20.08 0 0 0
12/07/2024
20.08
 300 20.08 20.08 20.08 0 0 0
11/07/2024
20.18
 2,800 19.23 20.18 19.14 0 0 0
10/07/2024
20.55
 705 20.08 20.55 20.08 0 0 0
09/07/2024
19.42
 7,200 19.99 20.08 19.33 0 0 0
08/07/2024
20.55
 1,025 19.89 20.55 19.89 0 0 0
05/07/2024
20.93
 14,500 22.06 22.06 18.86 0 0 0
04/07/2024
22.16
 11,200 19.52 22.16 19.52 0 0 0
03/07/2024
21.59
 7,200 21.59 21.59 21.12 0 0 0
02/07/2024
21.59
 7,900 22.34 22.34 21.59 0 0 0
01/07/2024
21.59
 1,800 21.68 21.68 21.50 0 0 0
28/06/2024
20.55
 12,800 21.21 21.21 20.55 0 0 0
27/06/2024
22.34
 14,600 20.74 22.34 20.74 0 0 0
26/06/2024
23.00
 8,416 23.38 23.38 21.02 0 0 0
25/06/2024
23.57
 6,700 23.38 24.32 19.99 0 0 0
24/06/2024
23.29
 62,843 27.25 27.25 23.29 0 0 0
21/06/2024
26.30
 48,200 28.66 28.76 22.44 0 5,100 -0.2
20/06/2024
25.17
 15,516 23.19 25.17 23.19 0 0 0
19/06/2024
22.72
 51,551 19.33 22.72 19.14 0 2,600 -0.1
18/06/2024
19.80
 0 19.80 19.80 19.80 0 0 0
17/06/2024
19.80
 1,501 19.80 19.80 19.80 0 0 0
14/06/2024
19.99
 100 19.99 19.99 19.99 0 0 0
13/06/2024
18.20
 1,617 18.38 18.57 18.20 0 0 0
12/06/2024
20.18
 102 20.18 20.18 20.18 0 0 0
11/06/2024
18.76
 1 18.76 18.76 18.76 0 0 0
10/06/2024
19.14
 400 18.57 19.14 18.57 0 100 -0.0
07/06/2024
19.14
 2,100 19.33 19.33 19.14 0 0 0
06/06/2024
19.33
 2,000 19.33 19.33 19.33 0 0 0
05/06/2024
19.61
 300 19.61 19.61 19.61 0 0 0
04/06/2024
19.61
 502 19.80 19.80 19.61 0 0 0
03/06/2024
19.52
 405 18.38 19.52 18.38 0 0 0
31/05/2024
19.61
 1,900 18.48 19.70 18.38 0 0 0
30/05/2024
20.08
 2,600 20.27 20.27 18.38 0 0 0
29/05/2024
18.48
 1,105 19.80 19.80 18.48 0 0 0
28/05/2024
19.80
 600 19.61 19.80 18.10 0 0 0
27/05/2024
19.61
 0 19.61 19.61 19.61 0 0 0
24/05/2024
20.65
 1,200 19.42 20.65 19.42 0 0 0
23/05/2024
19.52
 202 19.52 19.52 19.52 0 0 0
22/05/2024
19.52
 4,500 18.76 19.52 18.76 0 0 0
21/05/2024
19.04
 4,704 18.76 19.23 18.20 0 0 0
20/05/2024
18.86
 5,619 18.76 18.86 18.76 0 0 0
17/05/2024
18.86
 2,208 18.76 19.33 18.01 0 0 0
16/05/2024
18.76
 200 18.67 18.76 18.67 0 0 0
15/05/2024
18.67
 1,800 18.67 18.67 18.10 0 0 0
14/05/2024
19.04
 500 19.04 19.04 19.04 0 0 0
13/05/2024
19.04
 900 19.04 19.04 18.01 0 0 0
10/05/2024
18.67
 1,805 18.76 18.76 17.25 0 0 0
09/05/2024
18.38
 0 18.38 18.38 18.38 0 0 0
08/05/2024
18.57
 300 18.10 18.57 18.10 0 0 0
07/05/2024
18.57
 600 18.57 18.57 18.57 0 0 0
06/05/2024
18.57
 1,300 18.95 19.04 18.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |