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)
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
11/11/2020
22.84
 12,540 23.01 23.01 22.84 0 0 0
10/11/2020
23.01
 24,098 22.92 23.01 22.67 0 0 0
09/11/2020
22.92
 18,010 23.09 23.09 22.75 0 0 0
06/11/2020
23.09
 1,320 22.84 23.35 22.67 0 0 0
05/11/2020
22.84
 11,500 23.01 23.01 22.84 0 0 0
04/11/2020
23.01
 18,799 23.09 23.26 22.84 0 0 0
03/11/2020
23.09
 13,500 23.09 23.09 22.84 0 0 0
02/11/2020
23.09
 8,120 22.67 23.35 22.75 0 0 0
30/10/2020
22.67
 4,800 22.92 22.92 22.67 0 0 0
29/10/2020
22.92
 43,427 23.01 23.26 22.42 1,000 0 0.0
28/10/2020
23.01
 53,700 23.18 23.18 22.42 0 0 0
27/10/2020
23.18
 24,800 23.51 23.51 22.75 0 0 0
26/10/2020
23.51
 34,727 23.60 23.68 23.26 0 0 0
23/10/2020
23.60
 66,348 23.51 23.94 23.43 0 0 0
22/10/2020
23.51
 144,445 22.75 23.68 22.84 0 0 0
21/10/2020
22.75
 51,077 22.75 23.35 22.75 0 0 0
20/10/2020
22.75
 25,400 23.18 23.18 22.42 0 0 0
19/10/2020
23.18
 60,920 22.42 23.26 22.08 0 0 0
16/10/2020
22.42
 24,000 22.33 22.75 22.33 0 0 0
15/10/2020
22.33
 38,400 22.16 22.42 21.99 0 0 0
14/10/2020
22.16
 34,005 22.75 22.75 21.99 0 0 0
13/10/2020
22.75
 25,300 22.50 22.75 22.25 0 0 0
12/10/2020
22.50
 53,300 23.09 23.09 22.42 0 0 0
09/10/2020
23.09
 61,020 22.92 23.26 22.08 0 0 0
08/10/2020
22.92
 90,292 23.01 23.18 22.75 0 0 0
07/10/2020
23.01
 36,500 23.01 23.18 22.92 0 0 0
06/10/2020
23.01
 35,950 23.09 23.26 23.01 0 0 0
05/10/2020
23.09
 50,500 23.26 23.26 23.01 0 0 0
02/10/2020
23.26
 70,220 23.43 23.60 21.91 0 0 0
01/10/2020
23.43
 51,450 23.35 23.77 23.18 0 0 0
30/09/2020
23.35
 24,467 23.26 23.43 23.09 0 0 0
29/09/2020
23.26
 198,126 22.84 24.45 22.84 0 0 0
28/09/2020
22.84
 61,100 23.01 23.01 22.67 0 0 0
25/09/2020
23.01
 28,510 23.09 23.18 22.92 0 0 0
24/09/2020
23.09
 42,100 23.26 23.26 23.09 0 0 0
23/09/2020
23.26
 67,040 23.09 23.26 22.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |