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)
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
17/12/2024
17.38
 1,504 17.19 17.38 16.51 0 0 0
16/12/2024
17.48
 107 17.48 17.48 17.48 0 0 0
13/12/2024
17.67
 405 17.19 17.67 17.19 0 0 0
12/12/2024
17.67
 0 17.67 17.67 17.67 0 0 0
11/12/2024
17.48
 300 17.67 17.87 17.48 0 0 0
10/12/2024
17.29
 400 17.29 17.29 17.29 0 0 0
09/12/2024
17.48
 1,000 17.48 17.48 16.99 0 0 0
06/12/2024
17.48
 0 17.48 17.48 17.48 0 0 0
05/12/2024
17.48
 327 17.48 17.48 17.48 0 0 0
04/12/2024
17.19
 700 17.09 17.48 17.09 0 0 0
03/12/2024
17.58
 300 17.67 17.67 16.99 0 0 0
02/12/2024
17.67
 100 17.67 17.67 17.67 0 0 0
29/11/2024
17.58
 607 16.99 17.58 16.99 0 0 0
28/11/2024
17.19
 1 17.19 17.19 17.19 0 0 0
27/11/2024
17.19
 19 17.19 17.19 17.19 0 0 0
26/11/2024
17.87
 1,105 16.99 17.87 16.90 0 0 0
25/11/2024
17.48
 901 16.80 17.87 16.70 0 0 0
22/11/2024
17.19
 0 17.19 17.19 17.19 0 0 0
21/11/2024
17.19
 1,900 17.29 17.29 17.19 0 0 0
20/11/2024
17.58
 1,100 17.29 17.58 17.29 0 0 0
19/11/2024
17.58
 0 17.58 17.58 17.58 0 0 0
18/11/2024
17.58
 0 17.58 17.58 17.58 0 0 0
15/11/2024
17.58
 100 17.58 17.58 17.58 0 0 0
14/11/2024
18.16
 600 17.09 18.16 17.09 0 0 0
13/11/2024
17.29
 200 17.29 17.29 17.29 0 0 0
12/11/2024
17.29
 200 17.29 17.29 17.29 0 0 0
11/11/2024
17.67
 2,600 16.51 17.77 16.51 0 0 0
08/11/2024
17.87
 0 17.87 17.87 17.87 0 0 0
07/11/2024
17.87
 400 17.87 17.87 17.87 0 0 0
06/11/2024
17.87
 0 17.87 17.87 17.87 0 0 0
05/11/2024
17.87
 0 17.87 17.87 17.87 0 0 0
04/11/2024
17.77
 1,100 17.87 17.87 17.77 0 0 0
01/11/2024
17.97
 1,000 18.06 18.06 17.97 0 0 0
31/10/2024
17.48
 0 17.48 17.48 17.48 0 0 0
30/10/2024
17.48
 0 17.48 17.48 17.48 0 0 0
29/10/2024
17.48
 200 17.48 17.48 17.48 0 0 0
28/10/2024
17.67
 0 17.67 17.67 17.67 0 0 0
25/10/2024
17.77
 500 17.67 17.77 17.67 0 0 0
24/10/2024
17.67
 100 17.67 17.67 17.67 0 0 0
23/10/2024
17.67
 0 17.67 17.67 17.67 0 0 0
22/10/2024
17.67
 12,402 17.58 17.77 17.58 0 0 0
21/10/2024
17.38
 1,002 17.58 17.58 17.38 0 0 0
18/10/2024
17.58
 3,000 17.29 17.58 17.29 0 0 0
17/10/2024
17.77
 4,402 17.29 17.77 17.09 0 0 0
16/10/2024
17.29
 0 17.29 17.29 17.29 0 0 0
15/10/2024
17.19
 6,800 17.29 17.38 17.19 0 0 0
14/10/2024
17.48
 3,600 17.29 17.48 17.29 0 0 0
11/10/2024
17.48
 19,300 17.48 17.48 17.19 0 0 0
10/10/2024
17.48
 22,000 17.97 17.97 17.48 0 0 0
09/10/2024
18.35
 47,801 17.48 18.45 17.48 0 0 0
08/10/2024
18.45
 1,000 18.45 18.45 18.45 0 0 0
07/10/2024
18.45
 300 18.55 18.55 18.45 0 0 0
04/10/2024
18.26
 200 18.65 18.65 18.26 0 0 0
03/10/2024
18.55
 5,300 18.74 18.74 18.06 0 0 0
02/10/2024
18.45
 2,400 18.45 18.45 17.97 0 0 0
01/10/2024
18.45
 2,500 18.45 18.45 18.45 0 0 0
30/09/2024
18.45
 10,300 18.55 18.55 18.45 0 0 0
27/09/2024
18.94
 20,232 18.94 18.94 18.45 0 0 0
26/09/2024
18.94
 803 19.42 19.42 18.94 0 0 0
25/09/2024
18.94
 8,301 18.84 18.94 18.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |