CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

16.80
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
(2025-12-29) 		1.70 11.18% 63,000 0 0
15.20
17.10
16.80
2 tháng
(2025-11-28) 		1 6.29% 77,300 0 0
15.20
17.10
16.80
3 tháng
(2025-10-29) 		2.10 14.19% 96,100 0 0
14.80
17.10
16.80
6 tháng
(2025-07-31) 		-0.39 -2.23% 400,500 -3,400 -0.1
14.50
17.29
16.80
12 tháng
(2025-02-03) 		-0.39 -2.23% 1,110,008 -16,800 -0.3
14.18
20.98
16.80
24 tháng
(2024-02-07) 		-2.24 -11.70% 1,879,841 -28,100 -0.6
14.18
26.30
16.80
36 tháng
(2023-02-13) 		-6.08 -26.44% 2,387,829 -155,700 -3.2
14.18
26.30
16.80
60 tháng
(2021-02-22) 		-8.83 -34.32% 4,263,620 800 1.6
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)
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
23/05/2023
19.85
 0 19.85 19.85 19.85 0 0 0
22/05/2023
19.85
 700 19.85 19.85 19.76 0 0 0
19/05/2023
22.06
 600 19.30 22.06 19.30 0 0 0
18/05/2023
19.30
 0 19.30 19.30 19.30 0 0 0
17/05/2023
19.30
 0 19.30 19.30 19.30 0 0 0
16/05/2023
19.48
 4,208 19.39 19.48 19.30 0 0 0
15/05/2023
19.30
 2 19.30 19.30 19.30 0 0 0
12/05/2023
19.30
 0 19.30 19.30 19.30 0 0 0
11/05/2023
19.30
 0 19.30 19.30 19.30 0 0 0
10/05/2023
19.30
 900 19.30 19.30 19.30 0 0 0
09/05/2023
18.84
 0 18.84 18.84 18.84 0 0 0
08/05/2023
18.84
 0 18.84 18.84 18.84 0 0 0
05/05/2023
18.84
 100 18.84 18.84 18.84 0 0 0
04/05/2023
21.96
 0 21.96 21.96 21.96 0 0 0
28/04/2023
21.96
 0 21.96 21.96 21.96 0 0 0
27/04/2023
21.96
 0 21.96 21.96 21.96 0 0 0
26/04/2023
21.96
 600 21.96 21.96 21.96 0 0 0
25/04/2023
21.96
 0 21.96 21.96 21.96 0 0 0
24/04/2023
21.96
 0 21.96 21.96 21.96 0 0 0
21/04/2023
21.96
 300 21.96 21.96 21.96 0 0 0
20/04/2023
21.96
 0 21.96 21.96 21.96 0 0 0
19/04/2023
21.96
 0 21.96 21.96 21.96 0 0 0
18/04/2023
21.96
 0 21.96 21.96 21.96 0 0 0
17/04/2023
21.96
 0 21.96 21.96 21.96 0 0 0
14/04/2023
21.96
 100 21.96 21.96 21.96 0 0 0
13/04/2023
21.96
 202 21.96 21.96 21.96 0 0 0
12/04/2023
21.69
 0 21.69 21.69 21.69 0 0 0
11/04/2023
21.69
 100 21.69 21.69 21.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |