CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

13.90
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
(2026-05-13) 		-0.20 -1.42% 11,800 0 0
13
14.10
14
2 tháng
(2026-04-13) 		-2.80 -16.77% 106,700 0 0
13
16.70
14
3 tháng
(2026-03-16) 		-3 -17.75% 111,400 0 0
13
17
14
6 tháng
(2025-12-15) 		-2.10 -13.12% 229,000 0 0
13
17.60
14
12 tháng
(2025-06-17) 		-3.48 -20.04% 674,200 -3,400 -0.1
13
18.45
14
24 tháng
(2024-06-24) 		-9.39 -40.31% 1,822,595 -20,300 -0.4
13
23.57
14
36 tháng
(2023-06-28) 		-4.48 -24.38% 2,490,183 -144,700 -3.0
13
26.30
14
60 tháng
(2021-07-08) 		-9.99 -41.83% 4,191,860 -25,100 0.9
13
36.76
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |