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)
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
18/12/2020
34.68
 203,727 36.79 38.06 34.60 0 0 0
17/12/2020
36.79
 118,900 36.29 38.06 35.61 0 0 0
16/12/2020
36.29
 180,400 34.60 37.13 34.68 0 0 0
15/12/2020
34.60
 283,246 31.21 34.68 31.21 0 0 0
14/12/2020
31.21
 197,874 29.52 32.73 30.28 0 200 -0.0
11/12/2020
29.52
 78,369 28.42 29.60 27.91 0 62 -0.0
10/12/2020
28.42
 46,890 29.52 29.52 28.25 0 0 0
09/12/2020
29.52
 35,284 28.84 29.86 29.18 0 0 0
08/12/2020
28.84
 30,310 29.52 29.52 28.84 0 0 0
07/12/2020
29.52
 48,600 30.11 30.11 28.08 0 0 0
04/12/2020
30.11
 60,524 29.44 30.79 28.84 0 0 0
03/12/2020
29.44
 91,400 27.91 29.94 28.42 62 0 0.0
02/12/2020
27.91
 43,300 27.57 28.34 27.57 0 0 0
01/12/2020
27.57
 126,323 26.31 28.34 25.88 0 0 0
30/11/2020
26.31
 53,700 26.22 26.64 25.97 0 0 0
27/11/2020
26.22
 55,812 25.63 26.81 25.80 0 0 0
26/11/2020
25.63
 45,452 25.80 25.80 25.38 0 0 0
25/11/2020
25.80
 66,400 26.05 26.22 25.38 0 300 -0.0
24/11/2020
26.05
 79,000 26.64 26.81 25.80 0 0 0
23/11/2020
26.64
 241,600 23.60 26.90 23.68 0 0 0
20/11/2020
23.60
 70,967 23.26 23.68 23.09 0 0 0
19/11/2020
23.26
 35,165 23.43 23.60 23.09 0 0 0
18/11/2020
23.43
 26,913 23.26 23.51 23.09 0 0 0
17/11/2020
23.26
 10,120 23.43 23.60 23.26 0 0 0
16/11/2020
23.43
 51,274 23.43 23.77 23.26 0 0 0
13/11/2020
23.43
 41,178 23.01 23.43 23.01 0 0 0
12/11/2020
23.01
 10,631 22.84 23.01 22.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |