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)
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
22/09/2020
23.09
 44,290 23.35 23.35 22.84 0 0 0
21/09/2020
23.35
 57,560 23.51 23.51 23.18 0 0 0
18/09/2020
23.51
 26,010 23.60 23.68 23.18 0 0 0
17/09/2020
23.60
 130,206 23.26 23.85 23.01 0 15,000 -0.4
16/09/2020
23.26
 110,000 23.43 23.43 22.92 0 0 0
15/09/2020
23.43
 69,750 23.35 23.43 23.18 0 0 0
14/09/2020
23.35
 76,545 23.26 23.60 23.09 0 0 0
11/09/2020
23.26
 124,600 23.01 23.35 23.18 0 0 0
10/09/2020
23.01
 56,701 23.18 23.51 23.01 0 0 0
09/09/2020
23.18
 79,726 23.09 23.26 22.84 0 0 0
08/09/2020
23.09
 93,750 23.18 23.35 22.84 0 0 0
07/09/2020
23.18
 136,650 23.94 24.11 22.84 0 0 0
04/09/2020
23.94
 69,650 24.19 24.19 22.84 0 0 0
03/09/2020
24.19
 50,994 24.61 24.61 24.02 0 0 0
01/09/2020
24.61
 154,416 24.11 24.87 23.94 0 0 0
31/08/2020
24.11
 98,041 24.61 24.61 23.68 0 0 0
28/08/2020
24.61
 357,721 23.35 24.78 23.26 0 0 0
27/08/2020
23.35
 75,930 23.68 23.77 23.35 0 0 0
26/08/2020
23.68
 184,201 23.43 23.85 23.26 5,000 0 0.1
25/08/2020
23.43
 125,898 23.35 24.02 23.35 0 0 0
24/08/2020
23.35
 285,014 22.25 23.85 22.25 10,000 0 0.3
21/08/2020
22.25
 42,350 21.99 22.50 21.91 100 0 0.0
20/08/2020
21.99
 60,300 21.99 22.16 21.32 0 500 -0.0
19/08/2020
21.99
 102,000 22.08 22.08 21.48 0 0 0
18/08/2020
22.08
 38,560 22.25 22.25 21.91 0 0 0
17/08/2020
22.25
 69,400 22.58 22.84 21.74 0 0 0
14/08/2020
22.58
 187,810 22.25 22.75 21.99 0 0 0
13/08/2020
22.25
 79,308 22.16 22.33 21.65 0 0 0
12/08/2020
22.16
 81,000 22.50 22.84 21.65 0 0 0
11/08/2020
22.50
 82,130 21.91 23.68 21.99 0 0 0
10/08/2020
21.91
 141,795 20.39 22.16 20.39 0 0 0
07/08/2020
20.39
 34,968 20.22 20.72 20.13 300 0 0.0
06/08/2020
20.22
 98,150 20.47 20.47 19.88 0 0 0
05/08/2020
20.47
 98,682 20.47 20.64 20.05 0 0 0
04/08/2020
20.47
 65,268 19.88 20.98 19.62 0 0 0
03/08/2020
19.88
 77,400 18.95 20.13 18.95 0 0 0
31/07/2020
18.95
 98,760 18.95 19.62 18.27 0 0 0
30/07/2020
18.95
 75,730 18.44 19.03 18.69 0 0 0
29/07/2020
18.44
 141,100 20.22 20.22 17.76 0 54,100 -1.2
28/07/2020
20.22
 77,070 18.27 20.30 19.03 0 25,900 -0.6
27/07/2020
18.27
 226,158 21.48 21.48 18.27 0 0 0
24/07/2020
21.48
 153,200 22.67 22.67 19.71 100 0 0.0
23/07/2020
22.67
 48,100 22.33 22.75 22.25 0 0 0
22/07/2020
22.33
 115,100 22.84 23.01 22.33 0 52,700 -1.4
21/07/2020
22.84
 75,680 23.35 23.60 22.67 0 20,000 -0.5
20/07/2020
23.35
 154,954 23.18 24.11 23.35 0 27,300 -0.8
17/07/2020
23.18
 136,370 22.33 23.51 22.42 3,000 32,000 -0.8
16/07/2020
22.33
 124,710 21.99 22.42 22.08 0 43,000 -1.1
15/07/2020
21.99
 74,302 21.99 22.58 21.99 0 25,000 -0.7
14/07/2020
21.99
 138,800 22.16 22.42 21.57 200 33,000 -0.8
13/07/2020
22.16
 89,000 22.33 22.33 21.99 0 28,000 -0.7
10/07/2020
22.33
 117,500 22.75 22.75 22.08 0 39,000 -1.0
09/07/2020
22.75
 206,200 23.18 23.18 22.16 0 83,800 -2.2
08/07/2020
23.18
 197,938 21.65 23.94 21.74 300 36,200 -1.0
07/07/2020
21.65
 121,330 22.33 22.33 21.23 0 1,000 -0.0
06/07/2020
22.33
 136,690 22.84 23.26 21.23 0 0 0
03/07/2020
22.84
 128,450 23.68 24.45 22.75 0 0 0
02/07/2020
23.68
 470,431 26.05 26.56 22.42 1,000 0 0.0
01/07/2020
26.05
 385,160 25.80 26.48 24.53 0 0 0
30/06/2020
25.80
 43,040 26.22 26.98 25.38 0 0 0
29/06/2020
26.22
 168,310 25.88 26.90 24.11 0 50,000 -1.5
26/06/2020
25.88
 28,000 25.80 26.90 25.80 0 0 0
25/06/2020
25.80
 98,977 25.54 26.98 24.95 0 0 0
24/06/2020
25.54
 126,628 27.07 27.49 25.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |