CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

14.60
0.40
(2.82%)
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
(2026-03-31) 		-2.40 -14.12% 76,600 0 0
14
17
14.60
2 tháng
(2026-03-02) 		-2.40 -14.12% 90,500 0 0
14
17
14.60
3 tháng
(2026-01-30) 		-2.30 -13.61% 122,800 0 0
14
17.60
14.60
6 tháng
(2025-11-03) 		-1.10 -7.01% 216,300 0 0
14
17.60
14.60
12 tháng
(2025-05-05) 		-1.91 -11.56% 833,800 -3,400 -0.1
14
18.45
14.60
24 tháng
(2024-05-10) 		-4.07 -21.79% 1,943,633 -28,100 -0.6
14
26.30
14.60
36 tháng
(2023-05-16) 		-4.88 -25.06% 2,488,401 -144,700 -3.0
14
26.30
14.60
60 tháng
(2021-05-26) 		-8.84 -37.70% 4,263,477 -8,600 1.3
14
36.76
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
23.34
 3,408 23.80 23.80 23.34 0 0 0
10/11/2022
22.52
 110 22.52 22.52 22.52 0 0 0
09/11/2022
21.14
 0 21.14 21.14 21.14 0 0 0
08/11/2022
21.14
 200 21.14 21.14 21.14 0 0 0
07/11/2022
21.78
 0 21.78 21.78 21.78 0 0 0
04/11/2022
21.60
 800 21.96 21.96 21.14 100 0 0.0
03/11/2022
22.06
 0 22.06 22.06 22.06 0 0 0
02/11/2022
22.06
 0 22.06 22.06 22.06 0 0 0
01/11/2022
24.35
 1,700 23.89 24.35 20.31 0 100 -0.0
31/10/2022
23.80
 200 23.80 23.80 23.80 0 200 -0.0
28/10/2022
23.25
 0 23.25 23.25 23.25 0 0 0
27/10/2022
22.98
 200 23.44 23.44 22.98 0 0 0
26/10/2022
22.98
 0 22.98 22.98 22.98 0 0 0
25/10/2022
22.98
 600 22.98 22.98 22.98 0 200 -0.0
24/10/2022
22.98
 100 22.98 22.98 22.98 0 0 0
21/10/2022
23.16
 100 23.16 23.16 23.16 0 0 0
20/10/2022
23.16
 0 23.16 23.16 23.16 0 0 0
19/10/2022
23.07
 800 23.89 23.89 22.98 0 0 0
18/10/2022
22.98
 0 22.98 22.98 22.98 0 0 0
17/10/2022
22.98
 0 22.98 22.98 22.98 0 0 0
14/10/2022
22.98
 0 22.98 22.98 22.98 0 0 0
13/10/2022
22.98
 300 22.98 22.98 22.98 0 0 0
12/10/2022
22.98
 1,500 23.53 23.89 22.98 0 0 0
11/10/2022
23.44
 0 23.44 23.44 23.44 0 0 0
10/10/2022
23.44
 0 23.44 23.44 23.44 0 0 0
07/10/2022
23.44
 200 23.44 23.44 23.44 0 0 0
06/10/2022
23.44
 0 23.44 23.44 23.44 0 0 0
05/10/2022
24.63
 300 21.14 24.63 21.14 0 0 0
04/10/2022
24.26
 18 24.26 24.26 24.26 0 0 0
03/10/2022
24.26
 0 24.26 24.26 24.26 0 0 0
30/09/2022
24.26
 600 24.26 24.26 24.26 0 0 0
29/09/2022
23.71
 0 23.71 23.71 23.71 0 0 0
28/09/2022
22.98
 4,300 23.89 23.89 22.98 0 0 0
27/09/2022
24.54
 300 24.54 24.54 24.54 0 0 0
26/09/2022
24.54
 0 24.54 24.54 24.54 0 0 0
23/09/2022
24.54
 0 24.54 24.54 24.54 0 0 0
22/09/2022
24.54
 400 24.54 24.54 24.54 0 0 0
21/09/2022
24.54
 1,300 24.54 24.54 24.45 0 0 0
20/09/2022
24.63
 400 24.63 24.63 24.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |