Tổng Công ty Chăn Nuôi Việt Nam - CTCP (vlc)

11.90
0.10
(0.85%)
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) 		-0.60 -4.88% 1,193,700 0 0
11.60
12.50
11.80
2 tháng
(2026-06-01) 		-1.30 -10% 2,422,600 2,900 0
11.60
13
11.80
3 tháng
(2026-05-04) 		-1.70 -12.69% 3,602,900 300 0
11.60
13.40
11.80
6 tháng
(2026-02-02) 		-3.10 -20.95% 10,126,700 -41,750 -0.3
11.60
15
11.80
12 tháng
(2025-08-04) 		-4.10 -25.95% 28,244,900 -65,950 -0.6
11.60
16.20
11.80
24 tháng
(2024-08-09) 		-5.64 -32.53% 75,632,171 -190,127 -0.9
11.60
19.18
11.80
36 tháng
(2023-08-15) 		-4.96 -29.78% 149,490,098 -233,121 -4.4
11.60
22.77
11.80
60 tháng
(2021-08-25) 		-13.34 -53.27% 211,063,683 -239,155 -5.3
11.54
31.97
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2026
11.90
 14,500 12.10 12.10 11.70 0 0 0
30/07/2026
11.80
 51,400 11.80 12 11.70 0 0 0
29/07/2026
11.70
 44,600 11.60 11.90 11.60 0 0 0
28/07/2026
11.60
 28,800 11.60 11.80 11.60 0 0 0
27/07/2026
11.60
 62,200 11.70 11.90 11.50 0 0 0
24/07/2026
11.70
 79,300 12 12 11.50 0 0 0
23/07/2026
12
 71,100 12 12 11.70 0 0 0
22/07/2026
11.80
 50,700 12 12 11.80 0 0 0
21/07/2026
11.80
 97,600 12.10 12.10 11.80 0 0 0
20/07/2026
12.10
 116,600 12.30 12.40 11.90 0 0 0
17/07/2026
12.30
 22,600 12.10 12.50 12.10 0 0 0
16/07/2026
12.10
 39,400 12.20 12.20 12 0 0 0
15/07/2026
12.20
 40,200 12.20 12.20 12 0 0 0
14/07/2026
12.30
 29,900 12.20 12.30 12.10 0 0 0
13/07/2026
12.20
 202,700 12.30 12.40 12 0 0 0
10/07/2026
12.40
 18,900 12.40 12.60 12.30 0 0 0
09/07/2026
12.40
 12,500 12.40 12.40 12.30 0 0 0
08/07/2026
12.50
 31,600 12.30 12.50 12.20 0 0 0
07/07/2026
12.30
 27,700 12.40 12.40 12.20 0 0 0
06/07/2026
12.30
 31,400 12.40 12.50 12.30 0 0 0
03/07/2026
12.40
 36,200 12.50 12.50 12.30 0 0 0
02/07/2026
12.30
 37,400 12.40 12.50 12.30 0 0 0
01/07/2026
12.40
 81,800 12.40 12.40 12.30 0 0 0
30/06/2026
12.30
 30,500 12.30 12.50 12.30 0 0 0
29/06/2026
12.30
 72,200 12.30 12.50 12.30 0 0 0
26/06/2026
12.40
 76,700 12.40 12.40 12.20 0 0 0
25/06/2026
12.40
 48,200 12.40 12.50 12.40 0 0 0
24/06/2026
12.40
 101,000 12.60 12.70 12.40 0 100 0
23/06/2026
12.50
 47,700 12.80 12.80 12.50 0 0 0
22/06/2026
12.70
 16,300 12.70 12.80 12.70 0 0 0
19/06/2026
12.80
 25,600 12.80 12.80 12.60 0 0 0
18/06/2026
12.90
 7,900 12.80 12.90 12.80 3,000 0 0
17/06/2026
12.80
 21,500 12.80 12.90 12.70 0 0 0
16/06/2026
12.90
 25,800 12.90 13 12.70 0 0 0
15/06/2026
12.90
 35,500 12.80 13.10 12.70 0 0 0
12/06/2026
12.80
 16,300 13 13.10 12.80 0 0 0
11/06/2026
13
 196,100 12.60 13.20 12.60 0 0 0
10/06/2026
12.50
 53,700 12.70 12.80 12.40 0 0 0
09/06/2026
12.50
 233,100 12.60 12.70 12.30 0 0 0
08/06/2026
12.80
 31,700 12.80 12.90 12.60 0 0 0
05/06/2026
12.90
 34,000 12.80 12.90 12.80 0 0 0
04/06/2026
12.90
 22,300 12.90 12.90 12.90 0 0 0
03/06/2026
12.90
 18,200 12.90 12.90 12.80 0 0 0
02/06/2026
12.80
 90,200 13 13.10 12.80 0 0 0
01/06/2026
13
 54,900 13.10 13.10 12.90 0 0 0
29/05/2026
13.10
 20,900 13 13.10 13 0 0 0
28/05/2026
13
 38,600 13.10 13.10 13 0 0 0
27/05/2026
13.10
 51,100 13.20 13.20 13 0 0 0
26/05/2026
13.20
 7,100 13.20 13.30 13.20 0 0 0
25/05/2026
13.20
 17,100 13 13.30 13 0 0 0
22/05/2026
13.20
 34,500 13.10 13.20 13 0 0 0
21/05/2026
13.10
 63,600 13.20 13.20 13 0 0 0
20/05/2026
13.10
 147,000 13.20 13.20 12.90 0 0 0
19/05/2026
13.30
 111,100 13.30 13.30 13.10 0 0 0
18/05/2026
13.30
 38,300 13.30 13.30 13.20 0 0 0
15/05/2026
13.30
 39,200 13.30 13.40 13.30 0 0 0
14/05/2026
13.30
 48,600 13.40 13.40 13.30 0 0 0
13/05/2026
13.30
 64,100 13.30 13.40 13.20 0 0 0
12/05/2026
13.30
 41,500 13.30 13.40 13.30 0 0 0
11/05/2026
13.30
 102,000 13.50 13.50 13.20 0 0 0
08/05/2026
13.40
 88,300 13.30 13.40 13.30 0 0 0
07/05/2026
13.40
 99,800 13.40 13.40 13.30 0 2,600 0
06/05/2026
13.40
 52,400 13.30 13.40 13.20 0 0 0
05/05/2026
13.30
 43,100 13.40 13.40 13.20 0 0 0
04/05/2026
13.40
 72,000 13.50 13.70 13.40 0 0 0
29/04/2026
13.50
 156,100 13.50 13.80 13.30 0 0 0
28/04/2026
13.30
 58,000 13.40 13.50 13.20 0 0 0
24/04/2026
13.40
 51,600 13.30 13.50 13.20 0 0 0
23/04/2026
13.30
 138,000 13.30 13.40 13.10 0 0 0
22/04/2026
13.30
 42,400 13.40 13.50 13.30 0 0 0
21/04/2026
13.40
 33,000 13.70 13.80 13.40 0 0 0
20/04/2026
13.70
 130,400 13.50 13.90 13.50 0 0 0
17/04/2026
13.40
 34,000 13.40 13.40 13.20 0 0 0
16/04/2026
13.40
 6,900 13.20 13.50 13.20 0 0 0
15/04/2026
13.30
 90,700 13.50 13.50 13.30 0 0 0
14/04/2026
13.40
 19,800 13.40 13.50 13.40 0 0 0
13/04/2026
13.50
 141,900 13.50 13.50 13.30 0 0 0
10/04/2026
13.40
 26,500 13.30 13.50 13.30 0 0 0
09/04/2026
13.40
 89,300 13.60 13.70 13.40 0 0 0
08/04/2026
13.70
 62,900 13.50 13.70 13.40 0 0 0
07/04/2026
13.30
 36,000 13.60 14 13.10 0 100 0
06/04/2026
13.20
 101,900 13.50 13.50 13.20 0 0 0
03/04/2026
13.40
 271,300 13.40 13.50 13.20 0 0 0
02/04/2026
13.50
 13,100 13.40 13.50 13.40 0 0 0
01/04/2026
13.50
 201,800 13.70 13.80 13.40 0 0 0
31/03/2026
13.70
 183,800 13.70 13.80 13.40 0 0 0
30/03/2026
13.70
 71,400 13.70 14 13.50 0 0 0
27/03/2026
13.70
 215,000 13.70 13.80 13.40 0 0 0
26/03/2026
13.60
 230,000 13.60 13.70 13.40 0 0 0
25/03/2026
13.80
 108,800 13.60 13.80 13.40 0 18,750 0
24/03/2026
13.60
 54,800 13.80 13.90 13.40 0 700 0
23/03/2026
13.60
 107,500 13.20 13.60 13.20 0 0 0
20/03/2026
13.70
 68,700 13.70 13.70 13 0 0 0
19/03/2026
13.70
 85,600 13.80 13.80 13.40 0 0 0
18/03/2026
13.80
 22,600 13.80 13.80 13.60 0 0 0
17/03/2026
13.80
 38,600 13.80 14 13.60 0 2,000 -0.0
16/03/2026
13.80
 42,100 13.80 13.80 13.60 0 0 0
13/03/2026
13.70
 146,700 13.50 13.90 13.50 0 0 0
12/03/2026
13.70
 97,200 13.80 14 13.50 0 0 0
11/03/2026
13.80
 44,700 13.70 13.80 13.30 0 0 0
10/03/2026
13.70
 106,800 13 13.70 13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |