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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |