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)
08/03/2024
18.86
 2,500 18.38 18.86 18.38 0 0 0
07/03/2024
18.76
 1,200 18.76 18.76 18.76 0 0 0
06/03/2024
18.38
 3,000 18.86 18.86 18.38 0 0 0
05/03/2024
18.86
 6,500 18.76 18.86 18.38 0 0 0
04/03/2024
18.86
 1,700 19.23 19.23 18.38 0 0 0
01/03/2024
18.86
 1,901 18.86 19.23 17.91 0 0 0
29/02/2024
18.86
 1,700 18.86 18.86 18.29 0 0 0
28/02/2024
18.86
 500 18.86 18.86 18.86 0 0 0
27/02/2024
18.86
 126 18.86 18.86 18.86 0 0 0
26/02/2024
18.86
 2,100 18.38 18.86 18.38 0 0 0
23/02/2024
19.14
 6,500 19.23 19.23 18.38 0 0 0
22/02/2024
18.76
 200 18.76 18.76 18.76 0 0 0
21/02/2024
18.86
 500 18.76 18.86 18.76 0 0 0
20/02/2024
19.23
 100 19.23 19.23 19.23 0 0 0
19/02/2024
18.86
 1,301 18.48 18.86 18.48 0 0 0
16/02/2024
19.14
 200 18.86 19.14 18.86 0 0 0
15/02/2024
19.14
 0 19.14 19.14 19.14 0 0 0
07/02/2024
19.14
 100 19.14 19.14 19.14 0 0 0
06/02/2024
19.52
 200 18.29 19.52 18.29 0 0 0
05/02/2024
20.18
 800 18.10 20.18 18.10 0 0 0
02/02/2024
19.70
 3,600 18.10 19.70 18.10 0 0 0
01/02/2024
18.86
 1,400 18.86 18.86 18.20 0 0 0
31/01/2024
19.42
 0 19.42 19.42 19.42 0 0 0
30/01/2024
19.42
 0 19.42 19.42 19.42 0 0 0
29/01/2024
19.52
 500 19.70 19.80 18.38 0 0 0
26/01/2024
19.23
 700 18.86 19.23 18.20 0 0 0
25/01/2024
19.70
 608 17.91 19.70 17.91 0 0 0
24/01/2024
19.70
 0 19.70 19.70 19.70 0 0 0
23/01/2024
19.70
 0 19.70 19.70 19.70 0 0 0
22/01/2024
19.70
 1,306 19.70 19.70 19.70 0 0 0
19/01/2024
19.80
 8,608 19.42 19.80 19.33 0 0 0
18/01/2024
18.76
 2,800 18.76 18.76 18.76 0 0 0
17/01/2024
18.76
 100 18.76 18.76 18.76 0 0 0
16/01/2024
18.76
 0 18.76 18.76 18.76 0 0 0
15/01/2024
18.57
 1,100 20.27 20.27 18.57 0 0 0
12/01/2024
20.27
 500 18.86 20.27 18.86 0 0 0
11/01/2024
18.86
 1,200 20.46 20.46 18.86 0 0 0
10/01/2024
18.86
 1,000 18.86 18.86 18.86 0 0 0
09/01/2024
19.99
 200 19.99 19.99 19.99 0 0 0
08/01/2024
20.27
 900 18.86 20.74 18.86 0 0 0
05/01/2024
18.86
 0 18.86 18.86 18.86 0 0 0
04/01/2024
19.52
 300 18.57 19.52 18.57 0 100 -0.0
03/01/2024
19.80
 1,200 20.55 20.55 18.01 0 0 0
02/01/2024
20.74
 0 20.74 20.74 20.74 0 0 0
29/12/2023
20.74
 0 20.74 20.74 20.74 0 0 0
28/12/2023
20.74
 100 20.74 20.74 20.74 0 0 0
27/12/2023
18.86
 100 18.86 18.86 18.86 0 0 0
26/12/2023
19.52
 501 19.61 19.61 18.86 0 0 0
25/12/2023
18.57
 1,100 18.57 18.57 18.57 0 0 0
22/12/2023
18.48
 15,200 18.48 18.48 18.48 0 0 0
21/12/2023
18.48
 0 18.48 18.48 18.48 0 0 0
20/12/2023
18.48
 0 18.48 18.48 18.48 0 0 0
19/12/2023
18.48
 100 18.48 18.48 18.48 0 0 0
18/12/2023
18.38
 700 18.76 18.76 18.38 0 0 0
15/12/2023
18.38
 200 18.38 18.38 18.38 0 0 0
14/12/2023
19.70
 300 18.86 19.70 18.86 0 0 0
13/12/2023
19.99
 300 18.38 19.99 18.38 0 0 0
12/12/2023
19.80
 14,800 20.08 20.08 18.20 0 0 0
11/12/2023
18.86
 2,400 18.86 18.86 17.54 0 0 0
08/12/2023
19.70
 801 17.91 19.70 17.72 0 0 0
07/12/2023
20.18
 109 20.18 20.18 20.18 0 0 0
06/12/2023
20.18
 5,601 18.57 20.18 18.48 0 0 0
05/12/2023
18.76
 0 18.76 18.76 18.76 0 0 0
04/12/2023
18.76
 0 18.76 18.76 18.76 0 0 0
01/12/2023
18.86
 200 18.57 18.86 18.57 0 0 0
30/11/2023
18.20
 1,201 18.20 18.20 18.20 0 0 0
29/11/2023
18.67
 3,700 18.29 18.67 18.29 0 0 0
28/11/2023
18.48
 1,100 17.91 19.70 17.91 0 0 0
27/11/2023
19.04
 7,810 18.86 19.04 17.63 0 0 0
24/11/2023
20.55
 0 20.55 20.55 20.55 0 0 0
23/11/2023
20.46
 200 20.65 20.65 20.46 0 0 0
22/11/2023
19.70
 3,200 19.89 19.89 18.76 0 0 0
21/11/2023
19.33
 2,221 17.82 19.33 17.72 0 0 0
20/11/2023
20.65
 100 20.65 20.65 20.65 0 0 0
17/11/2023
19.23
 200 19.23 19.23 19.23 0 0 0
16/11/2023
18.86
 100 18.86 18.86 18.86 0 0 0
15/11/2023
19.04
 1,000 19.80 19.80 18.95 0 0 0
14/11/2023
19.14
 0 19.14 19.14 19.14 0 0 0
13/11/2023
19.80
 300 18.86 19.80 18.86 0 0 0
10/11/2023
19.80
 900 20.18 20.27 19.80 0 0 0
09/11/2023
20.55
 0 20.55 20.55 20.55 0 0 0
08/11/2023
20.55
 0 20.55 20.55 20.55 0 0 0
07/11/2023
20.55
 122 20.55 20.55 20.55 0 0 0
06/11/2023
20.55
 2,800 18.86 20.55 18.86 0 0 0
03/11/2023
20.74
 300 20.74 20.74 20.74 0 0 0
02/11/2023
21.02
 0 21.02 21.02 21.02 0 0 0
01/11/2023
21.02
 0 21.02 21.02 21.02 0 0 0
31/10/2023
21.02
 0 21.02 21.02 21.02 0 0 0
30/10/2023
21.02
 100 21.02 21.02 21.02 0 0 0
27/10/2023
19.61
 0 19.61 19.61 19.61 0 0 0
26/10/2023
19.61
 0 19.61 19.61 19.61 0 0 0
25/10/2023
19.61
 0 19.61 19.61 19.61 0 0 0
24/10/2023
21.02
 1,100 16.78 21.02 16.78 0 0 0
23/10/2023
19.70
 100 19.70 19.70 19.70 0 0 0
20/10/2023
19.52
 100 19.52 19.52 19.52 0 0 0
19/10/2023
19.61
 0 19.61 19.61 19.61 0 0 0
18/10/2023
19.61
 0 19.61 19.61 19.61 0 0 0
17/10/2023
19.61
 0 19.61 19.61 19.61 0 0 0
16/10/2023
19.61
 200 19.61 19.61 19.61 0 0 0
13/10/2023
19.42
 400 19.42 19.42 19.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |