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

14.90
0.30
(2.05%)
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 7.25% 4,300,100 -2,900 -0.0
13.80
16.10
14.60
2 tháng
(2025-11-28) 		0.70 4.96% 6,073,000 -2,400 -0.0
13.70
16.10
14.60
3 tháng
(2025-10-29) 		0.40 2.78% 7,798,400 -13,200 -0.2
13.70
16.10
14.60
6 tháng
(2025-07-31) 		-1 -6.33% 18,050,300 -24,200 -0.3
13.70
16.20
14.60
12 tháng
(2025-02-03) 		-2 -11.90% 46,096,797 -145,887 -0.5
13.30
19
14.60
24 tháng
(2024-02-07) 		-0.80 -5.11% 122,203,340 -628,045 -10.9
13.30
22.77
14.60
36 tháng
(2023-02-13) 		1.73 13.25% 163,018,841 -66,526 -2.1
13.07
22.77
14.60
60 tháng
(2021-02-22) 		-13.87 -48.39% 205,960,472 -197,605 -4.9
11.54
36.12
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
15.15
 306,194 14.21 15.93 14.21 300 3,200 -0.0
20/06/2022
14.21
 304,882 15.93 15.93 14.21 400 5,500 -0.1
17/06/2022
15.93
 241,263 17.22 17.22 15.50 200 3,200 -0.1
16/06/2022
17.22
 125,110 16.96 17.48 16.96 100 0 0.0
15/06/2022
16.96
 327,980 18.34 18.94 16.79 0 650 -0.0
14/06/2022
18.34
 206,465 19.03 19.28 18.08 0 3,800 -0.1
13/06/2022
19.03
 292,788 20.83 20.92 18.94 100 625 -0.0
10/06/2022
20.83
 182,110 21.44 21.44 20.83 600 0 0.0
09/06/2022
21.44
 114,808 21.52 22.30 20.32 600 0 0.0
08/06/2022
21.52
 147,090 21.35 21.95 21.09 2,300 0 0.1
07/06/2022
21.35
 307,809 21.69 21.95 20.75 100 0 0.0
06/06/2022
21.69
 227,792 22.64 22.99 21.69 0 0 0
03/06/2022
22.64
 190,721 22.64 23.24 22.64 3,000 0 0.1
02/06/2022
22.64
 162,585 22.38 23.24 22.04 0 0 0
01/06/2022
22.38
 766,869 24.11 24.54 22.04 100 5,000 -0.1
31/05/2022
24.11
 452,406 26.34 26.34 23.68 800 0 0.0
30/05/2022
26.34
 39,300 26.26 26.34 25.40 0 0 0
27/05/2022
26.26
 24,920 25.48 26.43 25.40 0 0 0
26/05/2022
25.48
 8,100 25.14 25.48 25.05 0 0 0
25/05/2022
25.14
 32,600 25.31 25.31 24.79 0 0 0
24/05/2022
25.31
 10,900 25.22 25.31 24.54 0 0 0
23/05/2022
25.22
 4,725 25.40 26.17 25.22 0 0 0
20/05/2022
25.40
 15,600 25.74 25.83 24.97 0 0 0
19/05/2022
25.74
 32,000 26.17 26.34 25.22 0 0 0
18/05/2022
26.17
 8,575 26.00 26.43 25.83 0 0 0
17/05/2022
26.00
 16,910 25.31 26.60 24.97 0 0 0
16/05/2022
25.31
 10,500 24.79 25.40 24.79 0 0 0
13/05/2022
24.79
 24,901 25.40 26.09 24.79 0 500 -0.0
12/05/2022
25.40
 27,300 25.57 26.60 25.22 0 0 0
11/05/2022
25.57
 10,700 25.83 26.60 25.57 0 0 0
10/05/2022
25.83
 35,700 25.48 25.83 24.11 0 0 0
09/05/2022
25.48
 78,800 27.03 27.98 25.40 0 0 0
06/05/2022
27.03
 3,500 27.12 27.38 26.69 0 0 0
05/05/2022
27.12
 8,100 27.46 27.89 27.03 0 0 0
04/05/2022
27.46
 3,500 27.55 27.98 27.29 0 0 0
29/04/2022
27.55
 23,800 27.55 29.01 26.69 0 0 0
28/04/2022
27.55
 13,600 27.29 28.75 27.55 0 0 0
27/04/2022
27.29
 1,900 27.20 28.58 27.29 0 0 0
26/04/2022
27.20
 23,742 26.26 27.20 25.14 0 0 0
25/04/2022
26.26
 34,800 28.15 28.75 26.26 0 0 0
22/04/2022
28.15
 18,600 28.58 29.53 27.72 0 0 0
21/04/2022
28.58
 39,400 28.84 28.84 27.03 0 0 0
20/04/2022
28.84
 20,100 29.18 29.18 27.72 0 0 0
19/04/2022
29.18
 21,500 29.01 29.62 28.84 0 0 0
18/04/2022
29.01
 26,600 29.27 29.87 28.58 0 0 0
15/04/2022
29.27
 6,500 29.27 29.36 28.41 0 0 0
14/04/2022
29.27
 5,000 29.27 29.87 29.18 0 0 0
13/04/2022
29.27
 18,110 29.18 29.87 29.18 0 0 0
12/04/2022
29.18
 18,000 29.53 29.87 29.18 0 0 0
08/04/2022
29.53
 28,400 29.96 30.39 29.36 0 0 0
07/04/2022
29.96
 33,613 30.22 30.48 29.44 0 13,100 -0.5
06/04/2022
30.22
 22,700 29.96 30.22 29.70 0 0 0
05/04/2022
29.96
 17,800 30.48 30.48 29.79 0 0 0
04/04/2022
30.48
 22,400 30.30 30.82 29.70 0 0 0
01/04/2022
30.30
 46,825 30.82 30.91 30.05 0 0 0
31/03/2022
30.82
 112,860 29.01 30.99 29.27 0 0 0
30/03/2022
29.01
 9,400 29.27 29.62 29.01 0 0 0
29/03/2022
29.27
 22,013 29.27 29.53 28.67 0 0 0
28/03/2022
29.27
 60,822 29.53 30.48 28.84 7,500 0 0.3
25/03/2022
29.53
 19,421 29.44 30.99 29.10 0 0 0
24/03/2022
29.44
 14,800 29.18 29.53 28.84 0 0 0
23/03/2022
29.18
 11,500 29.44 29.53 28.93 0 0 0
22/03/2022
29.44
 21,400 29.62 29.87 29.27 0 0 0
21/03/2022
29.62
 26,900 29.96 29.96 29.27 0 0 0
18/03/2022
29.96
 25,912 29.96 30.13 29.36 0 0 0
17/03/2022
29.96
 27,150 29.36 30.13 29.36 5,600 0 0.2
16/03/2022
29.36
 29,800 29.27 29.44 29.27 0 0 0
15/03/2022
29.27
 31,651 28.67 29.27 28.41 0 0 0
14/03/2022
28.67
 31,500 29.18 29.27 28.15 0 0 0
11/03/2022
29.18
 45,300 29.96 30.05 28.58 0 0 0
10/03/2022
29.96
 30,500 30.13 30.48 29.70 0 0 0
09/03/2022
30.13
 58,800 30.05 30.48 29.70 0 0 0
08/03/2022
30.05
 68,951 28.24 30.30 28.24 0 200 -0.0
07/03/2022
28.24
 62,903 27.55 28.50 27.29 0 0 0
04/03/2022
27.55
 22,379 27.29 27.98 27.12 0 0 0
03/03/2022
27.29
 16,219 26.95 27.29 26.95 0 0 0
02/03/2022
26.95
 9,000 27.38 27.72 26.95 0 0 0
01/03/2022
27.38
 17,300 26.95 27.64 26.77 200 0 0.0
28/02/2022
26.95
 9,600 27.55 27.98 26.77 0 2,000 -0.1
25/02/2022
27.55
 11,300 27.20 28.32 27.55 0 0 0
24/02/2022
27.20
 7,600 27.38 28.41 27.03 0 0 0
23/02/2022
27.38
 25,018 26.95 27.89 27.20 0 0 0
22/02/2022
26.95
 21,300 27.20 27.55 26.86 0 0 0
21/02/2022
27.20
 16,500 27.55 27.55 27.12 0 0 0
18/02/2022
27.55
 17,100 27.64 28.32 27.38 0 0 0
17/02/2022
27.64
 22,900 27.46 27.89 27.20 0 0 0
16/02/2022
27.46
 13,200 26.86 27.55 26.69 0 0 0
15/02/2022
26.86
 16,500 27.55 28.41 26.26 0 0 0
14/02/2022
27.55
 53,400 27.12 28.15 26.69 0 0 0
11/02/2022
27.12
 9,400 27.46 28.50 25.40 0 0 0
10/02/2022
27.46
 5,518 27.55 27.72 27.29 0 0 0
09/02/2022
27.55
 16,110 27.12 28.32 27.20 0 0 0
08/02/2022
27.12
 10,200 28.24 28.32 26.34 0 0 0
07/02/2022
28.24
 7,200 26.69 28.75 27.98 0 0 0
28/01/2022
26.69
 6,400 27.29 27.89 26.69 0 0 0
27/01/2022
27.29
 14,600 26.77 27.46 25.91 0 0 0
26/01/2022
26.77
 56,000 26.60 28.15 26.60 0 0 0
25/01/2022
26.60
 7,200 26.00 26.60 25.83 0 0 0
24/01/2022
26.00
 20,800 26.60 27.38 25.83 0 0 0
21/01/2022
26.60
 8,100 27.89 27.89 25.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |