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)
19/12/2018
14.79
 900 14.87 14.87 12.97 100 0 0.0
18/12/2018
14.87
 700 14.71 15.70 14.87 400 0 0.0
17/12/2018
14.71
 0 14.71 14.71 14.71 0 0 0
14/12/2018
14.71
 100 13.72 14.71 14.71 100 0 0.0
13/12/2018
13.72
 500 15.70 15.70 13.72 0 0 0
12/12/2018
15.70
 100 14.87 15.70 15.70 100 0 0.0
11/12/2018
14.87
 100 13.47 14.87 14.87 100 0 0.0
10/12/2018
13.47
 200 15.62 15.62 13.47 0 0 0
07/12/2018
15.62
 0 15.62 15.62 15.62 0 0 0
06/12/2018
15.62
 30 15.62 15.62 15.62 0 0 0
05/12/2018
15.62
 0 15.62 15.62 15.62 0 0 0
04/12/2018
15.62
 100 15.29 15.62 15.62 100 0 0.0
03/12/2018
15.29
 100 15.70 15.70 15.29 100 0 0.0
30/11/2018
15.70
 700 13.96 15.70 14.87 0 0 0
29/11/2018
13.96
 100 15.20 15.20 13.96 0 0 0
28/11/2018
15.20
 0 15.20 15.20 15.20 0 0 0
27/11/2018
15.20
 0 15.20 15.20 15.20 0 0 0
26/11/2018
15.20
 100 14.87 15.20 15.20 100 0 0.0
23/11/2018
14.87
 100 14.54 14.87 14.87 100 0 0.0
22/11/2018
14.54
 700 15.29 15.29 13.22 200 0 0.0
21/11/2018
15.29
 0 15.29 15.29 15.29 0 0 0
20/11/2018
15.29
 100 14.21 15.29 15.29 100 0 0.0
19/11/2018
14.21
 500 16.53 16.53 14.05 0 0 0
16/11/2018
16.53
 0 16.53 16.53 16.53 0 0 0
15/11/2018
16.53
 0 16.53 16.53 16.53 0 0 0
14/11/2018
16.53
 0 16.53 16.53 16.53 0 0 0
13/11/2018
16.53
 100 16.20 16.53 16.53 100 0 0.0
12/11/2018
16.20
 0 16.20 16.20 16.20 0 0 0
09/11/2018
16.20
 0 16.20 16.20 16.20 0 0 0
08/11/2018
16.20
 0 14.87 16.20 16.20 0 0 0
07/11/2018
14.87
 1,000 16.20 18.18 14.87 600 0 0.0
06/11/2018
16.20
 0 16.20 16.20 16.20 0 0 0
05/11/2018
16.20
 0 16.20 16.20 16.20 0 0 0
02/11/2018
16.20
 100 15.62 16.20 16.20 100 0 0.0
01/11/2018
15.62
 0 15.62 15.62 15.62 0 0 0
31/10/2018
15.62
 100 14.79 15.62 15.62 100 0 0.0
30/10/2018
14.79
 600 15.70 15.70 13.63 400 0 0.0
29/10/2018
15.70
 0 15.70 15.70 15.70 0 0 0
26/10/2018
15.70
 100 14.13 15.70 15.70 100 0 0.0
25/10/2018
14.13
 500 13.80 15.70 14.13 200 0 0.0
24/10/2018: Cổ tức tiền mặt tỉ lệ: 6.5%
24/10/2018
13.80
 600 15.16 15.62 13.80 300 0 0.0
23/10/2018
15.16
 100 14.76 15.16 15.16 100 0 0.0
22/10/2018
14.76
 300 14.76 15.16 12.77 200 0 0.0
19/10/2018
14.76
 200 13.17 14.76 14.76 100 0 0.0
18/10/2018
13.17
 1,900 15.16 15.16 13.17 0 0 0
17/10/2018
15.16
 0 15.16 15.16 15.16 0 0 0
16/10/2018
15.16
 0 15.16 15.16 15.16 0 0 0
15/10/2018
15.16
 0 15.16 15.16 15.16 0 0 0
12/10/2018
15.16
 0 15.16 15.16 15.16 0 0 0
11/10/2018
15.16
 100 14.60 15.16 15.16 100 0 0.0
10/10/2018
14.60
 7,900 15.08 15.08 13.97 0 0 0
09/10/2018
15.08
 0 15.08 15.08 15.08 0 0 0
08/10/2018
15.08
 0 15.08 15.08 15.08 0 0 0
05/10/2018
15.08
 0 15.08 15.08 15.08 0 0 0
04/10/2018
15.08
 100 14.37 15.08 15.08 0 0 0
03/10/2018
14.37
 0 14.37 14.37 14.37 0 0 0
02/10/2018
14.37
 2,600 15.16 15.16 14.37 0 0 0
01/10/2018
15.16
 0 15.16 15.16 15.16 0 0 0
28/09/2018
15.16
 100 14.68 15.16 15.16 100 0 0.0
27/09/2018
14.68
 0 14.68 14.68 14.68 0 0 0
26/09/2018
14.68
 100 14.29 14.68 14.68 100 0 0.0
25/09/2018
14.29
 2,450 15.16 15.16 13.57 0 0 0
24/09/2018
15.16
 100 13.65 15.16 15.16 100 0 0.0
21/09/2018
13.65
 400 13.57 15.08 13.65 100 0 0.0
20/09/2018
13.57
 2,000 15.96 15.96 13.57 0 0 0
19/09/2018
15.96
 100 15.88 15.96 15.96 100 0 0.0
18/09/2018
15.88
 1,200 15.88 15.96 13.97 100 1,000 -0.0
17/09/2018
15.88
 0 15.88 15.88 15.88 0 0 0
14/09/2018
15.88
 100 15.40 15.88 15.88 0 0 0
13/09/2018
15.40
 100 18.04 18.04 15.40 0 0 0
12/09/2018
18.04
 100 15.80 18.04 18.04 0 0 0
11/09/2018
15.80
 3,000 17.16 17.16 15.72 1,000 0 0
10/09/2018
17.16
 100 16.28 17.16 17.16 0 0 0
07/09/2018
16.28
 0 16.28 16.28 16.28 0 0 0
06/09/2018
16.28
 0 16.28 16.28 16.28 0 0 0
05/09/2018
16.28
 0 16.28 16.28 16.28 0 0 0
04/09/2018
16.28
 100 18.36 18.36 16.28 100 0 0.0
31/08/2018
18.36
 7,900 16.68 18.99 14.21 1,200 0 0.0
30/08/2018
16.68
 0 16.68 16.68 16.68 0 0 0
29/08/2018
16.68
 100 15.08 16.68 16.68 100 0 0.0
28/08/2018
15.08
 200 15.56 16.28 15.08 100 0 0.0
27/08/2018
15.56
 0 15.56 15.56 15.56 0 0 0
24/08/2018
15.56
 0 15.56 15.56 15.56 0 0 0
23/08/2018
15.56
 0 15.56 15.56 15.56 0 0 0
22/08/2018
15.56
 0 15.56 15.56 15.56 0 0 0
21/08/2018
15.56
 0 15.56 15.56 15.56 0 0 0
20/08/2018
15.56
 100 15.56 15.56 15.56 100 0 0.0
17/08/2018
15.56
 400 16.60 16.60 14.44 200 0 0.0
16/08/2018
16.60
 200 15.96 16.68 16.60 100 0 0.0
15/08/2018
15.96
 1,300 16.76 16.76 14.37 100 0 0.0
14/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
13/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
10/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
09/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
08/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
07/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
06/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
03/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
02/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
01/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |