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)
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
17/02/2021
29.18
 19,800 27.91 29.60 28.00 0 0 0
09/02/2021
27.91
 13,572 28.84 28.84 27.74 0 0 0
08/02/2021
28.84
 39,400 28.76 28.93 25.38 0 0 0
05/02/2021
28.76
 36,000 28.76 29.60 28.76 0 0 0
04/02/2021
28.76
 14,083 29.01 31.21 28.34 0 0 0
03/02/2021
29.01
 31,300 28.42 30.20 28.00 0 0 0
02/02/2021
28.42
 27,800 27.91 29.35 27.07 0 0 0
01/02/2021
27.91
 9,700 28.93 31.30 27.49 0 0 0
29/01/2021
28.93
 113,000 24.61 28.93 24.53 0 0 0
28/01/2021
24.61
 194,004 28.76 28.76 24.61 0 0 0
27/01/2021
28.76
 141,774 30.11 31.04 27.07 100 0 0.0
26/01/2021
30.11
 248,519 32.40 32.40 30.03 100 2,500 -0.1
25/01/2021
32.40
 74,488 32.82 33.07 32.14 100 0 0.0
22/01/2021
32.82
 120,500 34.26 34.68 32.14 0 0 0
21/01/2021
34.26
 64,800 33.92 34.68 32.65 0 0 0
20/01/2021
33.92
 45,100 35.44 35.53 31.30 0 0 0
19/01/2021
35.44
 262,491 36.37 37.13 32.14 2,600 100 0.1
18/01/2021
36.37
 181,691 33.83 38.06 33.50 0 0 0
15/01/2021
33.83
 168,295 33.33 34.60 32.99 0 0 0
14/01/2021
33.33
 64,900 33.41 33.66 32.99 0 500 -0.0
13/01/2021
33.41
 137,300 32.90 34.26 32.82 0 0 0
12/01/2021
32.90
 38,800 32.99 32.99 32.14 0 0 0
11/01/2021
32.99
 46,500 33.66 33.66 32.14 0 0 0
08/01/2021
33.66
 38,200 34.26 35.36 33.58 0 0 0
07/01/2021
34.26
 105,200 32.73 35.44 32.73 0 100 -0.0
06/01/2021
32.73
 75,500 31.97 32.99 31.80 0 0 0
05/01/2021
31.97
 52,400 32.57 32.57 31.38 0 0 0
04/01/2021
32.57
 62,300 32.14 32.90 31.55 0 0 0
31/12/2020
32.14
 35,600 32.57 32.73 30.87 0 0 0
30/12/2020
32.57
 34,800 32.65 32.82 32.06 0 0 0
29/12/2020
32.65
 126,700 32.57 32.99 32.14 0 0 0
28/12/2020
32.57
 89,100 33.83 33.83 32.48 0 0 0
25/12/2020
33.83
 52,074 33.41 34.26 32.99 0 0 0
24/12/2020
33.41
 80,000 32.99 33.83 32.65 0 0 0
23/12/2020
32.99
 162,182 34.68 35.19 32.99 0 0 0
22/12/2020
34.68
 85,998 34.68 35.53 34.26 0 0 0
21/12/2020
34.68
 151,037 34.68 35.19 33.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |