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)
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
03/05/2024
18.86
 600 18.95 18.95 17.25 0 0 0
02/05/2024
18.95
 1,800 16.97 18.95 16.97 0 0 0
26/04/2024
19.04
 0 19.04 19.04 19.04 0 0 0
25/04/2024
19.04
 0 19.04 19.04 19.04 0 0 0
24/04/2024
19.04
 0 19.04 19.04 19.04 0 0 0
23/04/2024
19.04
 0 19.04 19.04 19.04 0 0 0
22/04/2024
19.04
 0 19.04 19.04 19.04 0 0 0
19/04/2024
19.04
 0 19.04 19.04 19.04 0 0 0
17/04/2024
19.04
 0 19.04 19.04 19.04 0 0 0
16/04/2024
19.04
 0 19.04 19.04 19.04 0 0 0
15/04/2024
19.04
 0 19.04 19.04 19.04 0 0 0
12/04/2024
19.14
 400 18.95 19.14 18.95 0 0 0
11/04/2024
18.95
 500 18.95 18.95 18.95 0 0 0
10/04/2024
18.95
 200 18.95 18.95 18.95 0 0 0
09/04/2024
19.04
 400 18.10 19.04 18.01 0 0 0
08/04/2024
18.67
 1,600 19.04 19.04 18.48 0 0 0
05/04/2024
18.95
 700 18.86 18.95 18.01 0 0 0
04/04/2024
18.76
 300 19.23 19.23 18.76 0 0 0
03/04/2024
18.48
 1,500 19.04 19.42 18.20 0 0 0
02/04/2024
19.04
 200 19.04 19.04 19.04 0 0 0
01/04/2024
19.14
 11 19.04 19.04 19.04 0 0 0
29/03/2024
19.14
 400 19.14 19.14 18.76 0 0 0
28/03/2024
19.23
 1,221 18.67 19.23 18.48 0 0 0
27/03/2024
19.33
 200 19.33 19.33 19.33 0 0 0
26/03/2024
19.14
 400 18.76 19.80 18.76 0 0 0
25/03/2024
18.76
 1,900 19.61 20.74 18.48 0 0 0
22/03/2024
18.38
 1,800 18.48 18.48 18.38 0 0 0
21/03/2024
18.76
 803 19.33 19.33 18.76 0 0 0
20/03/2024
18.95
 1,800 18.48 21.59 18.48 0 0 0
19/03/2024
18.86
 0 18.86 18.86 18.86 0 0 0
18/03/2024
18.20
 600 18.95 18.95 18.20 0 0 0
15/03/2024
19.23
 6,000 18.76 19.23 18.76 0 0 0
14/03/2024
18.86
 731 18.86 18.86 18.48 0 0 0
13/03/2024
18.86
 2,312 18.86 19.23 18.86 0 0 0
12/03/2024
18.86
 3,501 18.67 18.86 18.20 0 0 0
11/03/2024
18.86
 1 18.67 18.67 18.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |