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)
20/01/2022
27.89
 17,000 24.97 27.89 24.19 0 0 0
19/01/2022
24.97
 24,200 25.40 25.40 24.62 0 0 0
18/01/2022
25.40
 31,900 26.69 27.20 23.16 0 0 0
17/01/2022
26.69
 32,000 27.55 28.07 26.69 0 0 0
14/01/2022
27.55
 17,002 28.41 28.67 26.26 0 0 0
13/01/2022
28.41
 18,400 28.84 29.01 28.41 0 0 0
12/01/2022
28.84
 14,900 29.01 29.01 28.41 0 0 0
11/01/2022
29.01
 26,400 28.93 29.27 28.67 0 0 0
10/01/2022
28.93
 52,200 29.01 29.27 28.93 0 0 0
07/01/2022
29.01
 19,700 29.44 29.53 28.75 0 0 0
06/01/2022
29.44
 20,400 29.44 29.53 29.10 0 0 0
05/01/2022
29.44
 24,900 29.27 29.44 29.10 0 0 0
04/01/2022
29.27
 28,600 29.36 29.36 29.01 0 0 0
31/12/2021
29.36
 33,000 29.36 29.36 29.01 0 0 0
30/12/2021
29.36
 32,400 29.53 29.53 29.18 0 0 0
29/12/2021
29.53
 30,000 29.27 29.53 29.18 0 0 0
28/12/2021
29.27
 66,200 29.18 29.44 29.01 900 500 0.0
27/12/2021
29.18
 14,500 28.93 29.27 28.50 0 0 0
24/12/2021
28.93
 9,220 29.10 29.36 28.41 0 0 0
23/12/2021
29.10
 66,600 29.62 29.96 29.10 0 0 0
22/12/2021
29.62
 22,700 29.44 29.70 29.36 0 0 0
21/12/2021
29.44
 63,500 29.18 29.53 29.10 0 0 0
20/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
20/12/2021
29.18
 28,900 29.01 29.70 28.84 0 0 0
17/12/2021
29.01
 67,800 29.52 29.52 29.01 0 0 0
16/12/2021
29.52
 31,500 29.44 30.03 29.01 0 0 0
15/12/2021
29.44
 28,200 29.18 30.03 29.01 0 0 0
14/12/2021
29.18
 72,600 29.52 29.52 29.01 0 0 0
13/12/2021
29.52
 37,900 29.60 29.69 29.10 100 0 0.0
10/12/2021
29.60
 17,700 29.77 30.45 29.35 0 0 0
09/12/2021
29.77
 17,600 29.77 30.20 29.27 0 0 0
08/12/2021
29.77
 31,000 30.03 30.03 29.52 0 0 0
07/12/2021
30.03
 52,500 29.18 31.13 28.93 0 0 0
06/12/2021
29.18
 97,619 30.96 30.96 29.18 200 0 0.0
03/12/2021
30.96
 64,110 31.97 31.97 30.62 0 0 0
02/12/2021
31.97
 157,991 30.96 32.14 31.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |