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)
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
12/07/2023
19.30
 14,506 18.38 19.30 17.92 0 0 0
11/07/2023
18.38
 500 18.20 18.38 18.20 0 0 0
10/07/2023
18.38
 7,300 18.29 18.38 18.10 0 0 0
07/07/2023
18.29
 1,900 18.38 18.38 18.10 0 0 0
06/07/2023
18.38
 6,900 18.38 20.22 18.10 0 0 0
05/07/2023
18.38
 26,600 18.38 18.38 18.38 0 0 0
04/07/2023
18.38
 10,400 18.38 18.38 18.29 0 0 0
03/07/2023
18.38
 12,500 19.21 19.21 18.29 0 0 0
30/06/2023
18.84
 100 18.84 18.84 18.84 0 0 0
29/06/2023
18.38
 200 18.38 18.38 18.38 0 0 0
28/06/2023
18.38
 1,500 18.38 18.38 18.38 0 0 0
27/06/2023
17.92
 4,400 18.47 19.76 17.92 0 0 0
26/06/2023
18.47
 2,500 18.47 18.47 18.47 0 0 0
23/06/2023
18.38
 1,200 19.21 19.21 18.38 0 0 0
22/06/2023
19.30
 0 19.30 19.30 19.30 0 0 0
21/06/2023
19.21
 600 19.30 19.30 19.21 0 0 0
20/06/2023
18.38
 3,100 19.21 19.30 18.38 0 0 0
19/06/2023
19.30
 3,500 19.21 19.30 19.21 0 0 0
16/06/2023
19.30
 1,710 18.38 19.30 18.38 0 0 0
15/06/2023
19.30
 1,200 17.55 19.30 17.55 0 0 0
14/06/2023
20.22
 0 20.22 20.22 20.22 0 0 0
13/06/2023
20.22
 2,600 20.22 20.22 20.22 0 0 0
12/06/2023
20.22
 100 20.22 20.22 20.22 0 0 0
09/06/2023
20.40
 500 20.40 20.40 20.40 0 0 0
08/06/2023
20.77
 1,000 20.22 20.77 20.22 0 0 0
07/06/2023
20.22
 0 20.22 20.22 20.22 0 0 0
06/06/2023
20.22
 0 20.22 20.22 20.22 0 0 0
05/06/2023
20.22
 0 20.22 20.22 20.22 0 0 0
02/06/2023
20.22
 2,200 20.22 20.22 20.22 0 0 0
01/06/2023
20.95
 900 18.38 21.96 18.38 0 0 0
31/05/2023
20.22
 100 20.22 20.22 20.22 0 0 0
30/05/2023
19.85
 200 19.85 19.85 19.85 0 0 0
29/05/2023
19.85
 0 19.85 19.85 19.85 0 0 0
26/05/2023
19.85
 0 19.85 19.85 19.85 0 0 0
25/05/2023
19.85
 0 19.85 19.85 19.85 0 0 0
24/05/2023
19.85
 0 19.85 19.85 19.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |