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)
23/06/2020
27.07
 62,146 28.76 28.76 26.22 0 0 0
22/06/2020
28.76
 165,820 26.39 29.60 26.64 0 0 0
19/06/2020
26.39
 292,432 23.18 26.39 23.60 0 0 0
18/06/2020
23.18
 69,675 21.99 23.60 22.42 0 0 0
17/06/2020
21.99
 41,600 22.33 22.84 21.82 0 0 0
16/06/2020
22.33
 64,800 21.91 22.33 21.65 0 60,700 -1.6
15/06/2020
21.91
 40,345 22.33 22.42 21.32 0 0 0
12/06/2020
22.33
 43,200 22.16 22.58 20.39 0 0 0
11/06/2020
22.16
 136,674 23.26 24.53 22.08 0 20,300 -0.6
10/06/2020
23.26
 126,960 23.26 23.26 22.50 0 46,200 -1.3
09/06/2020
23.26
 88,330 23.26 23.26 22.16 100 2,800 -0.1
08/06/2020
23.26
 90,270 23.26 24.53 22.84 0 10,400 -0.3
05/06/2020
23.26
 58,040 21.57 23.51 21.23 0 13,200 -0.3
04/06/2020: Cổ tức tiền mặt tỉ lệ: 6%
04/06/2020
21.57
 211,030 21.48 22.33 21.48 200 67,200 -1.7
03/06/2020
21.48
 106,630 22.72 22.89 21.32 0 0 0
02/06/2020
22.72
 40,670 22.31 23.14 22.31 0 0 0
01/06/2020
22.31
 59,900 22.48 23.80 22.31 0 10,000 -0.3
29/05/2020
22.48
 25,420 23.05 23.14 22.39 0 9,600 -0.3
28/05/2020
23.05
 47,100 22.72 23.14 22.39 0 8,000 -0.2
27/05/2020
22.72
 70,280 23.63 24.62 22.72 0 0 0
26/05/2020
23.63
 68,480 22.81 24.13 22.72 0 0 0
25/05/2020
22.81
 145,105 21.90 24.21 21.90 0 0 0
22/05/2020
21.90
 56,175 21.07 22.23 21.48 0 0 0
21/05/2020
21.07
 157,676 22.23 22.48 20.49 0 0 0
20/05/2020
22.23
 49,220 22.31 23.96 21.90 0 0 0
19/05/2020
22.31
 171,330 22.97 23.63 21.07 0 12,000 -0.3
18/05/2020
22.97
 52,200 23.88 24.79 22.31 0 0 0
15/05/2020
23.88
 125,330 22.81 26.03 21.90 0 1,000 -0.0
14/05/2020
22.81
 428,650 19.83 22.81 20.00 3,000 0 0.1
13/05/2020
19.83
 105,230 17.52 19.83 19.58 0 0 0
12/05/2020
17.52
 100,000 15.62 17.52 15.78 0 0 0
11/05/2020
15.62
 132,600 15.04 16.20 14.87 0 93,100 -1.7
08/05/2020
15.04
 279,600 15.04 15.54 14.87 0 193,000 -3.5
07/05/2020
15.04
 94,400 15.54 15.54 14.87 0 73,100 -1.3
06/05/2020
15.54
 239,100 15.62 16.11 15.29 100 155,200 -2.9
05/05/2020
15.62
 71,800 15.29 16.53 14.96 1,000 63,300 -1.2
04/05/2020
15.29
 158,500 15.29 15.70 15.12 0 141,100 -2.6
29/04/2020
15.29
 210,230 14.71 15.54 14.71 0 184,900 -3.4
28/04/2020
14.71
 45,800 14.05 14.79 14.21 100 24,100 -0.4
27/04/2020
14.05
 1,000 14.30 14.30 14.05 0 0 0
24/04/2020
14.30
 100 13.80 14.30 14.30 100 0 0.0
23/04/2020
13.80
 4,600 13.63 15.29 13.80 100 0 0.0
22/04/2020
13.63
 2,500 13.72 13.72 13.63 0 1,400 -0.0
21/04/2020
13.72
 5,100 14.05 14.96 13.72 100 0 0.0
20/04/2020
14.05
 5,300 14.05 15.29 13.88 0 0 0
17/04/2020
14.05
 10,300 13.39 14.05 13.22 100 0 0.0
16/04/2020
13.39
 24,400 13.63 13.96 13.30 100 0 0.0
15/04/2020
13.63
 700 14.05 14.05 12.89 0 0 0
14/04/2020
14.05
 100 13.63 14.05 14.05 100 0 0.0
13/04/2020
13.63
 0 13.63 13.63 13.63 0 0 0
10/04/2020
13.63
 1,000 13.63 13.63 13.63 0 0 0
09/04/2020
13.63
 9,100 13.22 14.05 13.63 100 0 0.0
08/04/2020
13.22
 1,800 13.22 13.22 13.22 0 0 0
07/04/2020
13.22
 300 13.22 14.05 13.22 100 200 -0.0
06/04/2020
13.22
 9,400 13.22 13.63 13.22 100 0 0.0
03/04/2020
13.22
 4,800 12.81 14.05 12.31 200 0 0.0
01/04/2020
12.81
 900 13.30 13.30 12.39 100 0 0.0
31/03/2020
13.30
 0 13.30 13.30 13.30 0 0 0
30/03/2020
13.30
 0 13.30 13.30 13.30 0 0 0
27/03/2020
13.30
 0 13.30 13.30 13.30 0 0 0
26/03/2020
13.30
 0 14.05 13.30 13.30 0 0 0
25/03/2020
14.05
 400 12.39 14.38 10.82 200 0 0.0
24/03/2020
12.39
 1,800 12.56 14.38 12.39 100 0 0.0
23/03/2020
12.56
 2,200 14.05 14.38 12.56 100 0 0.0
20/03/2020
14.05
 100 14.05 14.05 14.05 100 0 0.0
19/03/2020
14.05
 3,400 13.88 14.30 13.63 200 0 0.0
18/03/2020
13.88
 3,100 13.96 14.30 13.88 100 0 0.0
17/03/2020
13.96
 4,400 13.72 14.05 13.63 100 0 0.0
16/03/2020
13.72
 2,000 14.05 14.05 13.72 0 0 0
13/03/2020
14.05
 1,100 14.05 14.30 14.05 100 0 0.0
12/03/2020
14.05
 300 13.96 14.30 12.48 0 0 0
11/03/2020
13.96
 3,100 14.38 14.38 13.96 0 0 0
10/03/2020
14.38
 1,400 13.63 14.38 13.63 100 0 0.0
09/03/2020
13.63
 3,000 14.30 14.30 13.63 0 0 0
06/03/2020
14.30
 0 14.30 14.30 14.30 0 0 0
05/03/2020
14.30
 400 14.30 14.30 14.30 0 0 0
04/03/2020
14.30
 0 14.30 14.30 14.30 0 0 0
03/03/2020
14.30
 500 14.21 14.30 14.30 0 0 0
02/03/2020
14.21
 4,400 14.38 14.38 14.13 0 0 0
28/02/2020
14.38
 5,507 14.05 14.46 14.21 100 0 0.0
27/02/2020
14.05
 3,100 13.47 14.63 14.05 100 0 0.0
26/02/2020
13.47
 3,200 14.87 14.87 13.06 200 0 0.0
25/02/2020
14.87
 100 14.87 14.87 14.87 0 0 0
24/02/2020
14.87
 300 14.87 15.45 14.87 200 0 0.0
21/02/2020
14.87
 400 14.87 15.29 14.87 100 0 0.0
20/02/2020
14.87
 13,600 14.71 14.87 14.46 100 0 0.0
19/02/2020
14.71
 5,700 14.05 14.79 14.30 100 0 0.0
18/02/2020
14.05
 1,000 14.05 15.29 14.05 200 0 0.0
17/02/2020
14.05
 3,307 13.06 14.87 13.55 1,000 300 0.0
14/02/2020
13.06
 2,030 12.97 13.47 13.06 200 0 0.0
13/02/2020
12.97
 2,500 13.55 13.55 12.81 500 0 0.0
12/02/2020
13.55
 0 13.55 13.55 13.55 0 0 0
11/02/2020
13.55
 100 13.22 13.55 13.55 100 0 0.0
10/02/2020
13.22
 1,200 13.63 13.63 13.22 0 0 0
07/02/2020
13.63
 1,100 13.30 13.63 13.22 100 0 0.0
06/02/2020
13.30
 1,400 13.88 13.88 12.56 500 0 0.0
05/02/2020
13.88
 0 13.88 13.88 13.88 0 0 0
04/02/2020
13.88
 100 13.39 13.88 13.88 100 0 0.0
03/02/2020
13.39
 1,000 14.05 14.05 13.39 0 0 0
31/01/2020
14.05
 100 14.13 14.13 14.05 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |