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

13.90
-0.10
(-0.71%)
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
(2025-11-05) 		0.10 0.72% 1,782,700 -1,200 -0.0
13.80
14.20
13.90
2 tháng
(2025-10-06) 		-1 -6.67% 4,037,200 -19,300 -0.3
13.80
15.20
13.90
3 tháng
(2025-09-08) 		-1.10 -7.28% 6,708,400 -18,700 -0.3
13.80
15.40
13.90
6 tháng
(2025-06-09) 		-1.10 -7.28% 21,087,800 -26,788 -0.2
13.80
16.60
13.90
12 tháng
(2024-12-10) 		-2.90 -17.16% 46,208,584 -136,777 -0.4
13.30
19
13.90
24 tháng
(2023-12-18) 		-1.21 -7.95% 121,207,198 -561,653 -9.9
13.30
22.77
13.90
36 tháng
(2022-12-21) 		1.11 8.63% 161,085,480 -48,526 -1.8
12.53
22.77
13.90
60 tháng
(2020-12-31) 		-18.14 -56.44% 202,894,789 -195,505 -4.9
11.54
36.37
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
30.96
 81,800 30.54 31.13 30.45 0 0 0
30/11/2021
30.54
 89,507 29.44 30.96 29.44 0 0 0
29/11/2021
29.44
 56,300 29.94 29.94 28.84 0 0 0
26/11/2021
29.94
 58,900 29.86 30.03 29.69 0 500 -0.0
25/11/2021
29.86
 75,000 29.77 30.03 29.60 0 1,000 -0.0
24/11/2021
29.77
 41,800 29.60 29.94 29.60 0 0 0
23/11/2021
29.60
 48,700 28.59 29.60 27.91 0 0 0
22/11/2021
28.59
 75,800 30.87 31.30 28.25 0 0 0
19/11/2021
30.87
 74,800 31.55 32.14 30.45 0 0 0
18/11/2021
31.55
 105,987 31.13 31.63 31.30 500 0 0.0
17/11/2021
31.13
 64,600 30.96 31.30 30.54 0 0 0
16/11/2021
30.96
 70,800 31.21 31.30 30.70 100 0 0.0
15/11/2021
31.21
 106,400 31.47 31.72 31.21 0 0 0
12/11/2021
31.47
 59,730 31.47 31.72 30.62 0 0 0
11/11/2021
31.47
 198,700 31.97 32.82 31.30 2,200 0 0.1
10/11/2021
31.97
 215,984 29.77 32.23 29.77 0 0 0
09/11/2021
29.77
 64,300 29.94 30.45 29.60 0 0 0
08/11/2021
29.94
 157,660 29.10 30.37 29.10 0 0 0
05/11/2021
29.10
 59,600 28.25 29.18 28.17 1,000 300 0.0
04/11/2021
28.25
 78,000 28.59 28.93 28.08 0 2,300 -0.1
03/11/2021
28.59
 150,700 29.60 29.60 28.42 0 0 0
02/11/2021
29.60
 124,327 29.10 29.77 29.01 0 0 0
01/11/2021
29.10
 196,400 28.25 29.60 28.00 0 0 0
29/10/2021
28.25
 262,100 27.15 28.25 27.07 0 0 0
28/10/2021
27.15
 72,810 27.07 27.49 27.07 0 0 0
27/10/2021
27.07
 68,400 27.07 27.91 27.07 0 700 -0.0
26/10/2021
27.07
 141,100 26.39 27.32 26.39 0 0 0
25/10/2021
26.39
 29,000 26.22 26.48 26.05 0 0 0
22/10/2021
26.22
 28,000 26.39 26.48 26.14 0 0 0
21/10/2021
26.39
 25,800 26.39 26.98 26.31 0 0 0
20/10/2021
26.39
 29,700 26.64 26.90 26.22 0 0 0
19/10/2021
26.64
 14,700 26.56 26.81 26.56 0 0 0
18/10/2021
26.56
 39,900 27.07 27.07 26.31 0 0 0
15/10/2021
27.07
 25,100 26.90 27.32 26.90 0 0 0
14/10/2021
26.90
 16,700 26.90 27.41 26.90 0 0 0
13/10/2021
26.90
 34,400 26.98 27.49 26.48 0 0 0
12/10/2021
26.98
 43,900 27.15 27.15 26.22 0 0 0
11/10/2021
27.15
 54,500 26.90 27.91 26.98 0 0 0
08/10/2021
26.90
 48,900 26.81 27.91 26.90 1,500 0 0.0
07/10/2021
26.81
 101,000 26.22 27.07 26.14 0 0 0
06/10/2021
26.22
 16,800 26.22 26.31 25.04 0 0 0
05/10/2021
26.22
 14,900 26.39 26.48 26.05 0 0 0
04/10/2021
26.39
 28,400 26.05 26.73 26.05 0 0 0
01/10/2021
26.05
 30,000 26.05 26.73 25.80 0 0 0
30/09/2021
26.05
 14,000 25.54 26.22 25.46 0 0 0
29/09/2021
25.54
 8,000 25.80 25.80 25.38 0 0 0
28/09/2021
25.80
 19,500 25.29 25.80 24.53 0 0 0
27/09/2021
25.29
 53,500 26.48 26.48 25.29 0 0 0
24/09/2021
26.48
 18,200 26.31 26.48 25.80 0 0 0
23/09/2021
26.31
 22,400 26.73 26.73 25.88 0 0 0
22/09/2021
26.73
 30,000 26.14 26.73 25.88 0 0 0
21/09/2021
26.14
 41,803 26.64 26.64 25.80 0 0 0
20/09/2021
26.64
 46,600 26.81 26.98 26.56 0 0 0
17/09/2021
26.81
 53,000 26.56 26.98 26.48 0 0 0
16/09/2021
26.56
 37,710 27.07 27.24 26.56 0 0 0
15/09/2021
27.07
 44,700 26.39 27.07 26.31 0 0 0
14/09/2021
26.39
 12,900 26.73 27.07 26.31 0 0 0
13/09/2021
26.73
 87,900 26.22 26.73 25.88 0 0 0
10/09/2021
26.22
 27,508 25.80 28.17 25.54 0 0 0
09/09/2021
25.80
 11,500 25.46 29.44 25.54 0 0 0
08/09/2021
25.46
 16,800 25.80 25.88 25.38 0 0 0
07/09/2021
25.80
 32,704 26.48 26.48 25.80 0 0 0
06/09/2021
26.48
 55,700 25.46 26.64 25.54 0 0 0
01/09/2021
25.46
 32,600 25.04 25.63 25.21 0 0 0
31/08/2021
25.04
 47,000 25.21 25.54 24.95 0 0 0
30/08/2021
25.21
 52,300 24.36 25.54 24.36 0 0 0
27/08/2021
24.36
 19,700 24.53 24.95 24.28 0 0 0
26/08/2021
24.53
 30,209 25.04 25.04 24.02 0 0 0
25/08/2021
25.04
 6,400 24.36 25.38 23.68 0 0 0
24/08/2021
24.36
 53,200 25.38 25.38 24.28 0 0 0
23/08/2021
25.38
 8,309 26.22 26.22 24.11 0 0 0
20/08/2021
26.22
 21,300 26.14 26.64 25.38 0 0 0
19/08/2021
26.14
 7,100 26.31 26.48 25.46 0 0 0
18/08/2021
26.31
 12,600 26.73 26.90 26.31 0 0 0
17/08/2021
26.73
 46,000 26.05 27.07 26.14 0 0 0
16/08/2021
26.05
 24,200 25.38 26.22 25.54 0 0 0
13/08/2021
25.38
 21,800 25.80 25.80 25.38 0 0 0
12/08/2021
25.80
 22,900 25.38 26.22 24.87 0 0 0
11/08/2021
25.38
 24,400 26.05 26.22 25.04 0 0 0
10/08/2021
26.05
 29,135 26.56 26.90 25.80 0 0 0
09/08/2021
26.56
 25,800 25.97 27.07 26.22 0 0 0
06/08/2021
25.97
 53,800 23.85 26.56 24.19 0 0 0
05/08/2021
23.85
 42,600 23.60 24.53 23.68 2,600 500 0.1
04/08/2021
23.60
 5,500 23.43 23.68 23.43 0 0 0
03/08/2021
23.43
 7,200 23.26 23.60 23.18 1,000 200 0.0
02/08/2021
23.26
 14,200 23.60 23.60 23.09 0 4,600 -0.1
30/07/2021
23.60
 14,600 23.35 23.68 23.09 0 0 0
29/07/2021
23.35
 17,310 23.51 23.51 23.09 200 0 0.0
28/07/2021
23.51
 2,600 23.43 23.85 23.43 0 0 0
27/07/2021
23.43
 7,600 23.60 23.60 23.01 500 0 0.0
26/07/2021
23.60
 99,400 23.77 24.95 21.91 0 1,000 -0.0
23/07/2021
23.77
 5,500 24.53 24.53 23.68 0 0 0
22/07/2021
24.53
 2,100 24.11 24.53 24.02 0 0 0
21/07/2021
24.11
 5,800 23.26 24.53 23.85 0 0 0
20/07/2021
23.26
 8,900 23.85 24.11 23.26 0 0 0
19/07/2021
23.85
 3,200 24.19 24.19 22.84 0 0 0
16/07/2021
24.19
 10,000 24.02 24.36 23.94 0 0 0
15/07/2021
24.02
 4,500 24.53 24.53 24.02 0 0 0
14/07/2021
24.53
 8,400 24.61 24.95 22.84 1,000 0 0.0
13/07/2021
24.61
 6,600 23.94 25.38 24.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |