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)
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
12/10/2023
19.52
 100 19.52 19.52 19.52 0 0 0
11/10/2023
18.20
 1,900 19.80 19.80 18.20 0 0 0
10/10/2023
17.63
 1,300 20.27 20.27 17.63 0 0 0
09/10/2023
19.89
 0 19.89 19.89 19.89 0 0 0
06/10/2023
19.99
 1,400 20.18 20.18 19.80 0 0 0
05/10/2023
20.27
 900 17.63 20.27 17.63 0 0 0
04/10/2023
20.08
 8,700 19.61 20.08 19.42 0 0 0
03/10/2023
19.61
 0 19.61 19.61 19.61 0 0 0
02/10/2023
19.61
 0 19.61 19.61 19.61 0 0 0
29/09/2023
19.61
 0 19.61 19.61 19.61 0 0 0
28/09/2023
19.61
 200 19.61 19.61 19.61 0 116,500 -2.4
27/09/2023
19.61
 16,800 19.04 19.61 19.04 0 0 0
26/09/2023
18.38
 500 18.86 18.86 18.38 0 0 0
25/09/2023
18.86
 1,300 17.25 18.86 17.25 0 0 0
22/09/2023
19.80
 10,500 19.42 19.80 19.33 0 0 0
21/09/2023
20.27
 0 20.27 20.27 20.27 0 0 0
20/09/2023
20.27
 600 20.27 20.27 20.27 0 0 0
19/09/2023
20.27
 16,700 20.65 20.65 19.80 0 0 0
18/09/2023
20.08
 10,900 19.80 20.08 19.80 0 0 0
15/09/2023
20.08
 0 20.08 20.08 20.08 0 0 0
14/09/2023
20.08
 0 20.08 20.08 20.08 0 0 0
13/09/2023
20.08
 2,200 20.08 20.08 19.80 0 0 0
12/09/2023
19.80
 5,100 19.80 19.80 19.80 0 0 0
11/09/2023
19.80
 200 19.80 19.80 19.80 0 0 0
08/09/2023
20.65
 600 19.61 20.55 19.61 0 0 0
07/09/2023
20.65
 1,020 20.74 20.74 20.65 0 0 0
06/09/2023
20.84
 0 20.84 20.84 20.84 0 0 0
05/09/2023
21.68
 1,100 19.89 21.68 19.89 0 0 0
31/08/2023
21.68
 2,000 19.80 21.68 19.33 0 0 0
30/08/2023
20.65
 1,800 19.80 20.65 18.95 0 0 0
29/08/2023
20.93
 101 20.93 20.93 20.93 0 0 0
28/08/2023
20.46
 102 20.46 20.46 20.46 0 0 0
25/08/2023
21.40
 21,500 19.80 21.40 19.80 0 0 0
24/08/2023: Cổ tức tiền mặt tỉ lệ: 5.5%
24/08/2023
20.27
 400 19.89 20.27 19.33 0 0 0
23/08/2023
20.03
 6,400 19.76 20.03 19.76 0 0 0
22/08/2023
19.94
 803 19.30 19.94 19.30 0 0 0
21/08/2023
19.76
 13,300 19.30 19.76 19.30 0 0 0
18/08/2023
20.13
 1,000 18.84 20.13 18.56 0 0 0
17/08/2023
20.22
 901 20.13 20.22 20.13 0 0 0
16/08/2023
19.21
 3,800 20.22 20.22 19.21 0 0 0
15/08/2023
19.21
 100 19.21 19.21 19.21 0 0 0
14/08/2023
20.13
 600 20.22 20.22 19.12 0 0 0
11/08/2023
20.22
 15,000 20.13 20.22 20.13 0 0 0
10/08/2023
20.31
 14,400 19.21 20.31 19.21 0 0 0
09/08/2023
19.76
 18,800 19.12 21.14 18.84 0 0 0
08/08/2023
18.66
 100 18.66 18.66 18.66 0 0 0
07/08/2023
18.66
 7,200 18.56 18.66 18.56 0 0 0
04/08/2023
18.66
 500 18.20 18.66 18.20 0 0 0
03/08/2023
18.84
 300 19.12 19.12 18.84 0 0 0
02/08/2023
18.93
 22,400 18.56 18.93 18.29 0 0 0
01/08/2023
18.56
 2,200 18.66 18.66 18.01 0 0 0
31/07/2023
18.66
 18,000 18.10 18.75 17.92 0 0 0
28/07/2023
18.47
 200 18.47 18.47 18.47 0 0 0
27/07/2023
19.21
 7,100 18.38 19.21 18.01 0 0 0
26/07/2023
18.84
 2,501 18.56 19.21 18.20 0 0 0
25/07/2023
19.02
 4,700 18.56 19.12 18.38 0 0 0
24/07/2023
19.02
 4,100 19.30 19.30 18.75 0 0 0
21/07/2023
19.30
 1,720 19.02 19.30 18.84 0 0 0
20/07/2023
18.75
 2,200 18.93 18.93 18.29 0 0 0
19/07/2023
18.75
 1,100 18.38 18.75 18.20 0 0 0
18/07/2023
18.38
 6,200 18.84 18.84 18.38 0 0 0
17/07/2023
18.84
 800 18.38 18.84 18.38 0 0 0
14/07/2023
18.38
 1,300 19.76 19.76 18.20 0 0 0
13/07/2023
18.84
 6,400 17.92 18.84 17.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |