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

13.70
0
(0%)
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) 		-0.60 -4.20% 2,210,300 -15,400 -0.2
13
14.50
13.70
2 tháng
(2026-01-12) 		-0.40 -2.84% 7,921,500 -20,400 -0.3
13
16.10
13.70
3 tháng
(2025-12-15) 		-0.40 -2.84% 9,115,900 -23,400 -0.3
13
16.10
13.70
6 tháng
(2025-09-15) 		-1.40 -9.27% 15,623,900 -41,900 -0.6
13
16.10
13.70
12 tháng
(2025-03-18) 		-4.90 -26.34% 41,078,600 -151,163 -0.6
13
18.70
13.70
24 tháng
(2024-03-25) 		-2.77 -16.81% 119,263,560 -710,320 -12.3
13
22.77
13.70
36 tháng
(2023-03-29) 		0.27 2.02% 164,812,275 -113,489 -2.8
13
22.77
13.70
60 tháng
(2021-04-08) 		-16.75 -55.01% 206,977,264 -228,705 -5.6
11.54
31.97
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2022
17.30
 170,674 17.22 17.65 17.13 0 0 0
28/07/2022
17.22
 50,484 17.05 17.48 17.05 1,400 0 0.0
27/07/2022
17.05
 120,490 17.30 17.30 16.70 100 0 0.0
26/07/2022
17.30
 54,805 17.65 17.65 17.22 0 43 -0.0
25/07/2022
17.65
 61,958 17.65 17.65 17.30 400 0 0.0
22/07/2022
17.65
 56,900 17.73 17.91 17.56 300 0 0.0
21/07/2022
17.73
 61,529 17.65 17.82 17.56 3,600 0 0.1
20/07/2022
17.65
 128,432 17.65 18.17 17.65 200 15,300 -0.3
19/07/2022
17.65
 52,411 17.82 17.82 17.56 0 0 0
18/07/2022
17.82
 101,169 17.73 17.99 17.56 0 0 0
15/07/2022
17.73
 110,266 17.82 18.08 17.56 0 0 0
14/07/2022
17.82
 160,556 18.51 18.51 17.65 0 0 0
13/07/2022
18.51
 145,433 18.25 18.68 17.99 0 0 0
12/07/2022
18.25
 106,224 17.82 18.42 17.65 0 600 -0.0
11/07/2022
17.82
 287,612 16.70 18.51 16.36 0 700 -0.0
08/07/2022
16.70
 73,938 16.79 16.96 16.44 0 200 -0.0
07/07/2022
16.79
 150,478 16.87 16.87 16.36 600 0 0.0
06/07/2022
16.87
 123,735 16.87 17.22 16.53 100 0 0.0
05/07/2022
16.87
 101,140 16.96 17.22 16.62 100 1,000 -0.0
04/07/2022
16.96
 87,472 16.79 17.22 16.70 100 0 0.0
01/07/2022
16.79
 111,449 16.62 16.87 15.93 0 0 0
30/06/2022
16.62
 139,587 17.13 17.65 16.62 0 1,200 -0.0
29/06/2022
17.13
 113,131 17.39 17.56 16.79 0 0 0
28/06/2022
17.39
 182,594 17.13 17.82 16.70 700 200 0.0
27/06/2022
17.13
 130,908 16.19 17.13 16.19 1,600 0 0.0
24/06/2022
16.19
 172,836 15.67 16.70 15.50 1,800 0 0.0
23/06/2022
15.67
 98,691 15.15 15.75 15.15 16,300 0 0.3
22/06/2022
15.15
 116,307 15.15 15.50 14.89 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |