Tổng Công ty Chăn Nuôi Việt Nam - CTCP (vlc)

11.70
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
(2026-08-17) 		-0.10 -0.84% 445,900 0 0
11.70
12.20
11.70
2 tháng
(2026-07-16) 		-0.30 -2.48% 3,130,200 2,800 0
11.60
12.80
11.70
3 tháng
(2026-06-16) 		-1.10 -8.53% 4,153,900 5,700 0
11.60
12.90
11.70
6 tháng
(2026-03-18) 		-2 -14.49% 8,974,000 -16,450 0
11.60
13.80
11.70
12 tháng
(2025-09-19) 		-3.50 -22.88% 24,018,300 -60,350 -0.6
11.60
16.10
11.70
24 tháng
(2024-09-24) 		-6.60 -35.87% 71,431,573 -201,727 -1.1
11.60
19
11.70
36 tháng
(2023-10-02) 		-2.73 -18.80% 146,248,598 -245,084 -4.7
11.60
22.77
11.70
60 tháng
(2021-10-11) 		-15.35 -56.54% 212,518,349 -237,855 -5.3
11.54
31.97
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |