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) 		0.80 5.80% 4,428,700 -2,900 -0.0
13.80
16.10
14.90
2 tháng
(2025-12-01) 		0.50 3.55% 6,113,900 -2,400 -0.0
13.70
16.10
14.90
3 tháng
(2025-10-30) 		0.40 2.82% 7,832,400 -13,200 -0.2
13.70
16.10
14.90
6 tháng
(2025-08-01) 		-1.10 -7.01% 17,810,700 -24,200 -0.3
13.70
16.20
14.90
12 tháng
(2025-02-03) 		-2.20 -13.10% 46,225,397 -145,887 -0.5
13.30
19
14.90
24 tháng
(2024-02-15) 		-1 -6.39% 122,130,602 -628,045 -10.9
13.30
22.77
14.90
36 tháng
(2023-02-13) 		1.53 11.72% 163,147,441 -66,526 -2.1
13.07
22.77
14.90
60 tháng
(2021-02-23) 		-13.99 -48.93% 205,997,772 -197,605 -4.9
11.54
36.12
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2021
23.94
 23,000 24.87 26.22 23.68 0 0 0
09/07/2021
24.87
 5,700 25.88 30.03 24.53 0 0 0
08/07/2021
25.88
 7,900 25.71 26.22 25.80 0 0 0
07/07/2021
25.71
 20,800 26.05 26.14 25.54 0 0 0
06/07/2021
26.05
 12,000 26.22 26.31 26.05 0 0 0
05/07/2021
26.22
 27,500 26.56 26.56 25.80 0 0 0
02/07/2021
26.56
 39,900 26.56 26.81 26.48 0 0 0
01/07/2021
26.56
 30,400 26.64 26.64 25.97 0 0 0
30/06/2021
26.64
 29,900 26.48 27.07 26.22 500 0 0.0
29/06/2021
26.48
 10,000 25.88 26.64 25.88 0 0 0
28/06/2021
25.88
 8,300 26.39 26.90 25.88 0 0 0
25/06/2021
26.39
 14,100 26.56 26.73 25.88 0 0 0
24/06/2021
26.56
 5,700 26.64 26.64 26.22 0 0 0
23/06/2021
26.64
 24,100 26.73 27.07 26.39 0 0 0
22/06/2021
26.73
 13,000 26.90 27.07 26.22 0 0 0
21/06/2021
26.90
 30,300 26.64 27.49 26.73 300 0 0
18/06/2021
26.64
 44,100 26.73 27.07 26.64 0 0 0
17/06/2021
26.73
 18,400 26.48 26.98 26.22 0 0 0
16/06/2021
26.48
 21,959 26.39 26.64 25.88 0 0 0
15/06/2021
26.39
 20,101 26.56 26.64 26.22 1,200 0 0.0
14/06/2021
26.56
 14,100 26.56 26.98 26.56 0 0 0
11/06/2021
26.56
 15,305 26.56 27.07 26.22 0 0 0
10/06/2021
26.56
 23,060 27.07 27.07 26.05 0 0 0
09/06/2021
27.07
 22,206 26.39 27.74 25.38 0 500 -0.0
08/06/2021
26.39
 42,100 26.98 27.83 26.39 0 0 0
07/06/2021
26.98
 30,650 28.76 28.76 26.31 0 0 0
04/06/2021
28.76
 127,806 30.79 30.87 26.39 0 0 0
03/06/2021
30.79
 126,124 27.41 30.87 27.91 0 0 0
02/06/2021
27.41
 88,334 25.38 27.41 24.61 0 0 0
01/06/2021
25.38
 65,800 23.43 26.56 22.84 0 0 0
31/05/2021
23.43
 55,000 23.85 23.85 22.84 0 0 0
28/05/2021
23.85
 18,000 24.11 24.11 23.68 0 0 0
27/05/2021
24.11
 9,200 24.45 24.45 23.68 0 0 0
26/05/2021
24.45
 8,900 24.53 24.61 23.77 0 0 0
25/05/2021
24.53
 47,960 24.78 24.95 24.53 2,000 0 0.1
24/05/2021
24.78
 22,600 24.45 24.87 24.45 0 0 0
21/05/2021
24.45
 6,600 24.28 24.45 23.68 0 0 0
20/05/2021
24.28
 34,900 23.77 25.63 23.77 0 100 -0.0
19/05/2021
23.77
 15,400 24.87 24.87 23.68 0 0 0
18/05/2021
24.87
 34,300 25.80 25.80 24.53 0 0 0
17/05/2021
25.80
 16,800 25.88 26.22 25.38 0 0 0
14/05/2021
25.88
 9,800 26.22 26.22 25.54 0 0 0
13/05/2021
26.22
 22,400 26.64 26.64 25.63 0 0 0
12/05/2021
26.64
 26,800 26.22 26.64 26.14 0 0 0
11/05/2021
26.22
 18,305 26.22 26.64 25.97 0 0 0
10/05/2021
26.22
 41,700 26.48 26.64 25.38 0 0 0
07/05/2021
26.48
 18,300 26.81 27.91 25.38 0 0 0
06/05/2021
26.81
 18,600 26.90 27.24 26.81 300 0 0.0
05/05/2021
26.90
 13,700 25.97 27.07 25.88 0 0 0
04/05/2021
25.97
 14,705 26.73 26.73 24.53 0 0 0
29/04/2021
26.73
 17,900 26.90 26.98 26.31 0 0 0
28/04/2021
26.90
 21,400 26.81 27.41 26.22 0 0 0
27/04/2021
26.81
 16,400 27.49 28.76 26.81 0 0 0
26/04/2021
27.49
 32,100 27.91 27.91 26.64 0 0 0
23/04/2021
27.91
 32,000 27.91 27.91 27.15 0 0 0
22/04/2021
27.91
 64,651 28.51 28.51 27.74 0 500 -0.0
20/04/2021
28.51
 35,300 27.83 28.67 27.91 0 10,500 -0.4
19/04/2021
27.83
 64,500 28.42 28.42 27.24 0 2,500 -0.1
16/04/2021
28.42
 34,421 29.86 29.86 27.91 0 0 0
15/04/2021
29.86
 43,800 30.03 31.30 29.44 0 0 0
14/04/2021
30.03
 10,130 30.28 30.28 30.03 0 0 0
13/04/2021
30.28
 43,210 30.45 30.45 30.20 0 0 0
12/04/2021
30.45
 55,800 30.37 30.45 30.28 10,000 10,000 0
09/04/2021
30.37
 59,300 30.45 30.87 30.20 0 0 0
08/04/2021
30.45
 33,600 30.45 30.79 30.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |