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)
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
01/08/2022
22.98
 500 23.44 23.44 22.98 0 0 0
29/07/2022
22.98
 100 22.98 22.98 22.98 0 0 0
28/07/2022
22.88
 0 22.88 22.88 22.88 0 0 0
27/07/2022
22.88
 0 22.88 22.88 22.88 0 0 0
26/07/2022
22.88
 0 22.88 22.88 22.88 0 0 0
25/07/2022
22.88
 200 22.88 22.88 22.88 0 0 0
22/07/2022
21.14
 100 21.14 21.14 21.14 0 0 0
21/07/2022
23.62
 5 23.62 23.62 23.62 0 0 0
20/07/2022
23.62
 900 23.62 23.62 23.62 0 0 0
19/07/2022
23.62
 0 23.62 23.62 23.62 0 0 0
18/07/2022
23.62
 0 23.62 23.62 23.62 0 0 0
15/07/2022
23.62
 0 23.62 23.62 23.62 0 0 0
14/07/2022
23.62
 5 23.62 23.62 23.62 0 0 0
13/07/2022
23.62
 0 22.98 23.62 22.98 0 0 0
12/07/2022
22.98
 300 23.89 24.08 22.98 0 0 0
11/07/2022
24.17
 100 24.17 24.17 24.17 0 0 0
08/07/2022
21.14
 0 21.14 21.14 21.14 0 0 0
07/07/2022
21.14
 0 21.14 21.14 21.14 0 0 0
06/07/2022
21.14
 100 21.14 21.14 21.14 0 0 0
05/07/2022
20.68
 300 20.77 20.77 20.68 0 0 0
04/07/2022
20.68
 18,402 21.14 21.14 20.68 0 0 0
01/07/2022
25.37
 800 20.68 25.37 20.68 0 0 0
30/06/2022
23.25
 0 23.25 23.25 23.25 0 0 0
29/06/2022
23.25
 0 23.25 23.25 23.25 0 0 0
28/06/2022
22.98
 300 23.25 23.44 22.98 0 0 0
27/06/2022
22.98
 3,000 22.98 22.98 22.98 0 3,000 -0.1
24/06/2022
23.07
 0 23.07 23.07 23.07 0 0 0
23/06/2022
23.07
 0 23.07 23.07 23.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |