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)
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
19/09/2022
24.63
 0 24.63 24.63 24.63 0 0 0
16/09/2022
24.63
 0 24.63 24.63 24.63 0 0 0
15/09/2022
24.54
 200 24.72 24.72 24.54 0 0 0
14/09/2022
24.72
 603 21.23 24.72 21.23 0 0 0
13/09/2022
24.81
 0 24.81 24.81 24.81 0 0 0
12/09/2022
24.81
 0 24.81 24.81 24.81 0 0 0
09/09/2022
24.81
 0 24.81 24.81 24.81 0 0 0
08/09/2022
24.81
 0 24.81 24.81 24.81 0 0 0
07/09/2022
24.81
 100 24.81 24.81 24.81 0 0 0
06/09/2022
25.37
 0 25.37 25.37 25.37 0 0 0
05/09/2022
25.37
 0 25.37 25.37 25.37 0 0 0
31/08/2022
25.37
 1,700 25.37 25.37 25.37 0 0 0
30/08/2022
25.46
 0 25.46 25.46 25.46 0 0 0
29/08/2022
25.46
 0 25.46 25.46 25.46 0 0 0
26/08/2022
25.46
 200 25.46 25.46 25.46 0 0 0
25/08/2022
25.64
 600 25.27 25.64 25.27 0 0 0
24/08/2022
25.27
 1,105 24.81 25.27 23.99 0 100 -0.0
23/08/2022
24.81
 100 24.81 24.81 24.81 0 0 0
22/08/2022
24.81
 1,600 24.81 24.81 24.81 0 0 0
19/08/2022
24.81
 3,000 24.81 24.81 24.81 0 0 0
18/08/2022
23.44
 900 23.44 23.53 23.44 0 0 0
17/08/2022
23.44
 300 23.44 23.44 23.44 0 0 0
16/08/2022
22.98
 0 22.98 22.98 22.98 0 0 0
15/08/2022
23.89
 2,300 20.68 23.89 20.68 200 0 0.0
12/08/2022
23.44
 0 23.44 23.44 23.44 0 0 0
11/08/2022
23.44
 400 23.44 23.44 23.44 0 0 0
10/08/2022
23.44
 200 23.44 23.44 23.44 0 0 0
09/08/2022
23.44
 302 23.44 23.44 23.44 0 0 0
08/08/2022
22.98
 400 22.98 22.98 22.98 0 0 0
05/08/2022
21.32
 0 21.32 21.32 21.32 0 0 0
04/08/2022
21.32
 100 21.32 21.32 21.32 0 0 0
03/08/2022
23.16
 0 23.16 23.16 23.16 0 0 0
02/08/2022
23.16
 0 23.16 23.16 23.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |