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)
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
07/04/2021
30.45
 32,800 30.54 30.70 30.11 0 0 0
06/04/2021
30.54
 72,560 31.13 31.13 30.37 0 0 0
05/04/2021
31.13
 36,900 31.21 31.47 30.87 0 0 0
02/04/2021
31.21
 33,700 31.04 31.21 30.87 0 0 0
01/04/2021
31.04
 36,300 30.62 31.13 30.45 0 0 0
31/03/2021
30.62
 76,480 30.87 30.87 29.69 0 0 0
30/03/2021
30.87
 71,100 31.63 31.72 30.28 0 0 0
29/03/2021
31.63
 36,700 31.04 32.14 30.70 0 0 0
26/03/2021
31.04
 47,100 31.13 31.55 30.03 0 2,900 -0.1
25/03/2021
31.13
 74,200 31.80 32.57 31.13 0 0 0
24/03/2021
31.80
 79,413 32.73 32.73 31.72 0 0 0
23/03/2021
32.73
 87,800 33.07 33.07 32.40 0 0 0
22/03/2021
33.07
 118,120 32.99 33.92 32.82 0 0 0
19/03/2021
32.99
 90,020 32.57 34.51 32.48 0 0 0
18/03/2021
32.57
 114,850 33.33 33.50 32.57 0 0 0
17/03/2021
33.33
 208,400 34.34 34.34 32.99 0 0 0
16/03/2021
34.34
 83,000 34.68 35.53 34.34 8,400 0 0.4
15/03/2021
34.68
 123,300 34.76 35.69 34.34 0 0 0
12/03/2021
34.76
 49,800 34.68 35.95 34.76 2,100 0 0.1
11/03/2021
34.68
 44,171 34.85 34.93 34.34 0 0 0
10/03/2021
34.85
 47,300 34.09 35.36 33.83 3,000 0 0.1
09/03/2021
34.09
 61,218 34.26 34.34 33.41 0 0 0
08/03/2021
34.26
 62,906 35.10 35.19 33.92 0 0 0
05/03/2021
35.10
 151,975 33.83 36.37 30.37 0 0 0
04/03/2021
33.83
 163,335 35.36 35.36 32.99 0 0 0
03/03/2021
35.36
 102,498 36.12 36.12 34.68 0 0 0
02/03/2021
36.12
 300,700 32.48 37.22 34.68 0 0 0
01/03/2021
32.48
 258,098 28.67 32.48 29.18 0 0 0
26/02/2021
28.67
 99,938 28.67 28.76 27.49 0 0 0
25/02/2021
28.67
 26,102 28.76 28.93 28.17 0 0 0
24/02/2021
28.76
 34,324 28.59 29.60 28.67 0 0 0
23/02/2021
28.59
 58,900 28.67 29.44 28.59 0 0 0
22/02/2021
28.67
 91,300 28.76 28.93 28.42 0 0 0
19/02/2021
28.76
 67,700 28.25 28.84 28.34 0 0 0
18/02/2021
28.25
 20,900 29.18 29.18 28.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |