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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |