CTCP Việt Nam Kỹ nghệ Súc sản (vsn)

13
0.70
(5.69%)
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
(2026-06-30) 		-0.70 -5.38% 6,000 0 0
11.80
13.10
12.30
2 tháng
(2026-06-01) 		-1.20 -8.89% 20,600 0 0
11.80
14
12.30
3 tháng
(2026-05-04) 		-1.70 -12.14% 53,100 0 0
11.80
14.50
12.30
6 tháng
(2026-02-02) 		-4.60 -27.22% 175,000 0 0
11.80
17.60
12.30
12 tháng
(2025-08-04) 		-4.69 -27.62% 566,200 -3,400 -0.1
11.80
17.60
12.30
24 tháng
(2024-08-09) 		-5.61 -31.34% 1,584,893 -20,300 -0.4
11.80
20.98
12.30
36 tháng
(2023-08-15) 		-6.91 -35.96% 2,289,056 -144,700 -3.0
11.80
26.30
12.30
60 tháng
(2021-08-25) 		-13.34 -52.03% 3,827,341 -37,000 0.6
11.80
36.76
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |