CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

14.60
0.40
(2.82%)
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
(2026-03-31) 		-2.40 -14.12% 76,600 0 0
14
17
14.60
2 tháng
(2026-03-02) 		-2.40 -14.12% 90,500 0 0
14
17
14.60
3 tháng
(2026-01-30) 		-2.30 -13.61% 122,800 0 0
14
17.60
14.60
6 tháng
(2025-11-03) 		-1.10 -7.01% 216,300 0 0
14
17.60
14.60
12 tháng
(2025-05-05) 		-1.91 -11.56% 833,800 -3,400 -0.1
14
18.45
14.60
24 tháng
(2024-05-10) 		-4.07 -21.79% 1,943,633 -28,100 -0.6
14
26.30
14.60
36 tháng
(2023-05-16) 		-4.88 -25.06% 2,488,401 -144,700 -3.0
14
26.30
14.60
60 tháng
(2021-05-26) 		-8.84 -37.70% 4,263,477 -8,600 1.3
14
36.76
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |