CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

17
0.20
(1.19%)
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)
10/04/2023
20.40
 900 21.14 21.14 20.40 0 0 0
07/04/2023
20.22
 900 22.52 22.52 19.94 0 0 0
06/04/2023
19.76
 14,500 20.22 20.22 19.76 0 11,000 -0.2
05/04/2023
22.88
 0 22.88 22.88 22.88 0 0 0
04/04/2023
22.88
 100 22.88 22.88 22.88 0 0 0
03/04/2023
22.98
 302 22.98 22.98 22.98 0 0 0
31/03/2023
22.06
 0 22.06 22.06 22.06 0 0 0
30/03/2023
22.06
 0 22.06 22.06 22.06 0 0 0
29/03/2023
22.06
 0 22.06 22.06 22.06 0 0 0
28/03/2023
22.06
 0 22.06 22.06 22.06 0 0 0
27/03/2023
22.06
 200 22.06 22.06 22.06 0 0 0
24/03/2023
21.32
 0 21.32 21.32 21.32 0 0 0
23/03/2023
21.60
 910 21.14 21.60 21.14 0 0 0
22/03/2023
21.96
 110 21.96 21.96 21.96 0 0 0
21/03/2023
22.42
 100 22.42 22.42 22.42 0 0 0
20/03/2023
22.52
 0 22.52 22.52 22.52 0 0 0
17/03/2023
22.52
 0 22.52 22.52 22.52 0 0 0
16/03/2023
22.52
 0 22.52 22.52 22.52 0 0 0
15/03/2023
22.52
 800 22.52 22.52 22.52 0 0 0
14/03/2023
21.14
 300 24.26 24.26 21.14 0 0 0
13/03/2023
21.14
 0 21.14 21.14 21.14 0 0 0
10/03/2023
21.14
 0 21.14 21.14 21.14 0 0 0
09/03/2023
21.14
 0 21.14 21.14 21.14 0 0 0
08/03/2023
21.14
 200 21.14 21.14 21.14 0 0 0
07/03/2023
21.14
 0 21.14 21.14 21.14 0 0 0
06/03/2023
21.14
 0 21.14 21.14 21.14 0 0 0
03/03/2023
21.14
 500 21.14 21.14 21.14 0 0 0
02/03/2023
21.14
 100 21.14 21.14 21.14 0 0 0
01/03/2023
21.14
 0 21.14 21.14 21.14 0 0 0
28/02/2023
21.14
 0 21.14 21.14 21.14 0 0 0
27/02/2023
21.14
 500 21.14 21.14 21.14 0 0 0
24/02/2023
21.14
 0 21.14 21.14 21.14 0 0 0
23/02/2023
21.14
 1,100 21.14 21.14 21.14 0 0 0
22/02/2023
22.79
 0 22.79 22.79 22.79 0 0 0
21/02/2023
22.52
 600 22.88 22.88 22.52 0 0 0
20/02/2023
22.98
 102 22.98 22.98 22.98 0 0 0
17/02/2023
22.52
 0 22.52 22.52 22.52 0 0 0
16/02/2023
22.52
 600 22.70 22.70 22.52 0 0 0
15/02/2023
22.70
 200 22.70 22.70 22.70 0 0 0
14/02/2023
22.70
 100 22.70 22.70 22.70 0 0 0
13/02/2023
22.98
 0 22.98 22.98 22.98 0 0 0
10/02/2023
22.98
 101 22.98 22.98 22.98 0 0 0
09/02/2023
22.88
 2,100 22.06 22.88 20.13 0 0 0
08/02/2023
21.60
 1,000 21.69 21.69 21.60 0 0 0
07/02/2023
21.23
 500 22.52 22.52 21.23 0 0 0
06/02/2023
22.52
 110 22.52 22.52 22.52 0 0 0
03/02/2023
22.98
 0 22.98 22.98 22.98 0 0 0
02/02/2023
22.98
 0 22.98 22.98 22.98 0 0 0
01/02/2023
22.98
 100 22.98 22.98 22.98 0 0 0
31/01/2023
20.22
 1,500 20.22 20.22 20.22 0 0 0
30/01/2023
23.62
 0 23.62 23.62 23.62 0 0 0
27/01/2023
23.62
 0 23.62 23.62 23.62 0 0 0
19/01/2023
23.80
 4 23.62 23.62 23.62 0 0 0
18/01/2023
23.80
 2,800 22.06 23.89 22.06 1,000 0 0.0
17/01/2023
22.98
 0 22.98 22.98 22.98 0 0 0
16/01/2023
23.80
 1,000 22.88 23.80 22.88 1,000 0 0.0
13/01/2023
20.77
 100 20.77 20.77 20.77 0 0 0
12/01/2023
20.77
 1,400 20.77 20.77 20.77 0 0 0
11/01/2023
20.77
 100 20.77 20.77 20.77 0 0 0
10/01/2023
22.06
 0 22.06 22.06 22.06 0 0 0
09/01/2023
22.06
 200 22.06 22.06 22.06 0 0 0
06/01/2023
21.69
 0 21.69 21.69 21.69 0 0 0
05/01/2023
21.69
 700 21.69 21.69 21.69 0 0 0
04/01/2023
22.15
 700 21.32 22.15 21.23 100 0 0.0
03/01/2023
23.80
 1,000 21.60 23.80 21.60 1,000 0 0.0
30/12/2022
21.14
 0 21.14 21.14 21.14 0 0 0
29/12/2022
21.14
 100 21.14 21.14 21.14 0 0 0
28/12/2022
19.85
 800 20.31 20.31 19.85 0 800 -0.0
27/12/2022
20.22
 0 20.22 20.22 20.22 0 0 0
26/12/2022
20.22
 0 20.22 20.22 20.22 0 0 0
23/12/2022
20.22
 900 20.22 20.22 20.22 0 0 0
22/12/2022
22.42
 0 22.42 22.42 22.42 0 0 0
21/12/2022
22.42
 0 22.42 22.42 22.42 0 0 0
20/12/2022
22.42
 0 22.42 22.42 22.42 0 0 0
19/12/2022
22.06
 2,000 25.18 25.18 22.06 200 0 0.0
16/12/2022
25.73
 11 22.24 22.24 22.24 0 0 0
15/12/2022
25.73
 1,500 22.15 25.73 21.60 300 0 0.0
14/12/2022
22.98
 2,400 25.73 25.73 22.98 700 0 0.0
13/12/2022
26.65
 1,400 26.56 26.65 26.56 0 0 0
12/12/2022
28.40
 2,000 27.39 28.40 27.39 2,000 0 0.1
09/12/2022
22.98
 1,500 28.03 28.49 22.98 500 0 0.0
08/12/2022
26.10
 2,502 25.73 27.57 25.73 2,500 500 0.1
07/12/2022
25.73
 0 25.73 25.73 25.73 0 0 0
06/12/2022
23.89
 4,910 30.33 30.33 22.98 800 1,000 -0.0
05/12/2022
25.55
 700 27.57 27.57 25.55 500 0 0.0
02/12/2022
24.81
 308 24.81 24.81 24.81 300 0 0.0
01/12/2022
23.89
 600 23.89 23.89 23.89 0 0 0
30/11/2022
24.08
 100 24.08 24.08 24.08 0 0 0
29/11/2022
23.89
 0 23.89 23.89 23.89 0 0 0
28/11/2022
23.89
 0 23.89 23.89 23.89 0 0 0
25/11/2022
23.89
 0 23.89 23.89 23.89 0 0 0
24/11/2022
23.89
 0 23.89 23.89 23.89 0 0 0
23/11/2022
23.89
 100 23.89 23.89 23.89 0 0 0
22/11/2022
23.89
 0 23.89 23.89 23.89 0 0 0
21/11/2022
23.89
 100 23.89 23.89 23.89 0 0 0
18/11/2022
22.88
 0 22.88 22.88 22.88 0 0 0
17/11/2022
22.88
 100 22.88 22.88 22.88 0 0 0
16/11/2022
21.32
 0 21.32 21.32 21.32 0 0 0
15/11/2022
20.22
 500 22.06 22.06 20.22 0 0 0
14/11/2022
22.61
 300 22.98 22.98 22.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |