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)
15/07/2019
13.96
 400 14.05 14.05 13.55 100 0 0.0
12/07/2019
14.05
 2,510 14.05 14.38 13.55 200 0 0.0
11/07/2019
14.05
 1,400 14.05 14.05 13.96 0 0 0
10/07/2019
14.05
 100 14.71 14.71 14.05 0 0 0
09/07/2019
14.71
 100 14.05 14.71 14.71 100 0 0.0
08/07/2019
14.05
 3,620 15.12 15.12 12.97 1,100 0 0.0
05/07/2019
15.12
 0 15.12 15.12 15.12 0 0 0
04/07/2019
15.12
 100 14.21 15.12 15.12 100 0 0.0
03/07/2019
14.21
 2,700 15.95 15.95 14.21 200 0 0.0
02/07/2019
15.95
 0 15.95 15.95 15.95 0 0 0
01/07/2019
15.95
 100 15.29 15.95 15.95 100 0 0.0
28/06/2019
15.29
 100 15.04 15.29 15.29 100 0 0.0
27/06/2019
15.04
 5,200 15.70 15.70 13.39 1,200 0 0.0
26/06/2019
15.70
 100 15.37 15.70 15.70 100 0 0.0
25/06/2019
15.37
 100 14.54 15.37 15.37 100 0 0.0
24/06/2019
14.54
 2,500 14.71 16.11 14.38 100 2,000 -0.0
21/06/2019
14.71
 700 14.46 15.29 14.13 200 0 0.0
20/06/2019
14.46
 200 14.54 15.37 14.46 100 0 0.0
19/06/2019
14.54
 600 15.37 15.62 14.46 300 0 0.0
18/06/2019
15.37
 200 15.45 15.45 13.55 100 0 0.0
17/06/2019
15.45
 0 16.11 15.45 15.45 0 0 0
14/06/2019
16.11
 200 14.46 16.11 14.79 200 0 0.0
13/06/2019
14.46
 900 16.11 16.11 14.21 100 0 0.0
12/06/2019
16.11
 0 16.11 16.11 16.11 0 0 0
11/06/2019
16.11
 0 16.11 16.11 16.11 0 0 0
10/06/2019
16.11
 0 16.11 16.11 16.11 0 0 0
07/06/2019
16.11
 100 15.04 16.11 16.11 100 0 0.0
06/06/2019
15.04
 0 14.46 15.04 15.04 0 0 0
05/06/2019
14.46
 1,000 15.29 15.29 14.46 0 0 0
04/06/2019
15.29
 0 15.70 15.29 15.29 0 0 0
03/06/2019
15.70
 400 14.63 15.70 14.87 400 0 0.0
31/05/2019
14.63
 2,600 14.79 15.29 14.46 600 0 0.0
30/05/2019
14.79
 8,200 14.46 14.79 14.21 300 0 0.0
29/05/2019
14.46
 1,000 14.79 14.79 14.46 0 0 0
28/05/2019
14.79
 12,600 14.21 14.79 13.63 700 1,800 -0.0
27/05/2019
14.21
 6,100 14.13 14.63 14.21 100 0 0.0
24/05/2019
14.13
 207 14.54 14.54 14.13 200 0 0.0
23/05/2019
14.54
 100 13.96 14.54 14.54 100 0 0.0
22/05/2019
13.96
 3,500 14.13 14.71 13.96 400 0 0.0
21/05/2019
14.13
 705 14.13 14.30 14.13 500 0 0.0
20/05/2019
14.13
 900 14.13 14.63 14.13 600 0 0.0
17/05/2019
14.13
 3,100 14.13 14.79 14.05 400 0 0.0
16/05/2019
14.13
 1,200 14.79 14.87 14.13 100 0 0.0
15/05/2019
14.79
 1,300 14.05 14.87 14.05 300 0 0.0
14/05/2019
14.05
 1,600 14.13 15.70 13.88 200 0 0.0
13/05/2019
14.13
 1,300 14.05 14.87 13.80 200 0 0.0
10/05/2019
14.05
 2,100 14.21 15.29 14.05 100 0 0.0
09/05/2019
14.21
 1,200 14.05 14.87 14.13 100 0 0.0
08/05/2019
14.05
 530 14.79 14.79 14.05 0 0 0
07/05/2019
14.79
 1,000 14.87 14.87 14.79 0 0 0
06/05/2019
14.87
 200 15.62 15.62 14.87 100 0 0.0
03/05/2019
15.62
 600 13.72 15.62 13.22 200 0 0.0
02/05/2019
13.72
 1,000 16.20 16.20 13.72 0 0 0
26/04/2019
16.20
 3,200 14.38 16.20 14.30 3,200 0 0.1
25/04/2019
14.38
 700 14.87 14.87 13.06 400 0 0.0
24/04/2019
14.87
 0 14.87 14.87 14.87 0 0 0
23/04/2019
14.87
 0 14.87 14.87 14.87 0 0 0
22/04/2019
14.87
 100 14.87 14.87 14.87 100 0 0.0
19/04/2019
14.87
 400 14.63 15.04 13.30 200 0 0.0
18/04/2019
14.63
 5,100 14.96 14.96 13.22 100 0 0.0
17/04/2019
14.96
 0 15.04 14.96 14.96 0 0 0
16/04/2019
15.04
 1,000 15.29 15.29 14.87 1,000 0 0.0
12/04/2019
15.29
 1,500 15.70 15.70 14.79 100 0 0.0
11/04/2019
15.70
 6,110 14.54 15.70 13.80 100 0 0.0
10/04/2019
14.54
 0 14.46 14.54 14.54 0 0 0
09/04/2019
14.46
 600 14.05 14.79 14.46 200 0 0.0
08/04/2019
14.05
 300 14.13 14.71 14.05 100 0 0.0
05/04/2019
14.13
 300 14.87 15.29 14.13 300 0 0.0
04/04/2019
14.87
 8,900 14.05 14.87 14.79 100 0 0.0
03/04/2019
14.05
 4,900 16.53 16.53 14.05 100 0 0.0
02/04/2019
16.53
 100 14.87 16.53 16.53 100 0 0.0
01/04/2019
14.87
 300 15.12 15.12 14.79 100 0 0.0
29/03/2019
15.12
 4,300 14.87 15.12 14.05 200 0 0.0
28/03/2019
14.87
 3,000 14.87 15.29 14.87 200 0 0.0
27/03/2019
14.87
 800 14.79 14.87 14.05 300 0 0.0
26/03/2019
14.79
 300 14.87 14.87 13.22 200 0 0.0
25/03/2019
14.87
 300 14.13 14.87 14.87 100 0 0.0
22/03/2019
14.13
 2,300 15.20 15.20 14.05 1,600 0 0.0
21/03/2019
15.20
 2,000 16.61 16.61 15.20 0 0 0
20/03/2019
16.61
 0 16.28 16.61 16.61 0 0 0
19/03/2019
16.28
 23,315 15.37 17.11 15.70 300 9,500 -0.2
18/03/2019
15.37
 26,700 15.62 15.62 14.79 100 0 0.0
15/03/2019
15.62
 2,800 13.72 15.70 14.21 300 0 0.0
14/03/2019
13.72
 4,200 13.63 15.29 13.63 400 0 0.0
13/03/2019
13.63
 0 13.63 13.63 13.63 0 0 0
12/03/2019
13.63
 100 13.30 13.63 13.63 100 0 0.0
11/03/2019
13.30
 540 13.63 13.63 13.30 0 40 -0.0
08/03/2019
13.63
 0 13.63 13.63 13.63 0 0 0
07/03/2019
13.63
 400 13.72 13.88 13.55 0 0 0
06/03/2019
13.72
 0 13.63 13.72 13.72 0 0 0
05/03/2019
13.63
 600 13.63 13.88 13.63 100 600 -0.0
04/03/2019
13.63
 1,500 12.89 13.88 13.63 100 100 0
01/03/2019
12.89
 9,200 13.63 13.63 12.89 0 5,000 -0.1
28/02/2019
13.63
 7,400 15.12 15.12 13.63 400 3,000 -0.0
27/02/2019
15.12
 600 15.29 15.29 13.06 400 300 0.0
26/02/2019
15.29
 100 14.87 15.29 15.29 100 0 0.0
25/02/2019
14.87
 100 14.05 14.87 14.87 100 0 0.0
22/02/2019
14.05
 300 15.29 15.29 13.14 100 0 0.0
21/02/2019
15.29
 0 15.29 15.29 15.29 0 0 0
20/02/2019
15.29
 0 15.29 15.29 15.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |