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) 		1 7.25% 4,300,100 -2,900 -0.0
13.80
16.10
14.60
2 tháng
(2025-11-28) 		0.70 4.96% 6,073,000 -2,400 -0.0
13.70
16.10
14.60
3 tháng
(2025-10-29) 		0.40 2.78% 7,798,400 -13,200 -0.2
13.70
16.10
14.60
6 tháng
(2025-07-31) 		-1 -6.33% 18,050,300 -24,200 -0.3
13.70
16.20
14.60
12 tháng
(2025-02-03) 		-2 -11.90% 46,096,797 -145,887 -0.5
13.30
19
14.60
24 tháng
(2024-02-07) 		-0.80 -5.11% 122,203,340 -628,045 -10.9
13.30
22.77
14.60
36 tháng
(2023-02-13) 		1.73 13.25% 163,018,841 -66,526 -2.1
13.07
22.77
14.60
60 tháng
(2021-02-22) 		-13.87 -48.39% 205,960,472 -197,605 -4.9
11.54
36.12
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2018
16.76
 200 17.00 17.00 16.76 0 0 0
30/07/2018
17.00
 0 17.00 17.00 17.00 0 0 0
27/07/2018
17.00
 0 17.00 17.00 17.00 0 0 0
26/07/2018
17.00
 0 16.28 17.00 17.00 0 0 0
25/07/2018
16.28
 300 16.76 17.48 16.28 200 0 0.0
24/07/2018
16.76
 0 16.76 16.76 16.76 0 0 0
23/07/2018
16.76
 100 16.36 16.76 16.76 100 0 0.0
20/07/2018
16.36
 0 16.36 16.36 16.36 0 0 0
19/07/2018
16.36
 0 16.36 16.36 16.36 0 0 0
18/07/2018
16.36
 100 14.37 16.36 16.36 100 0 0.0
17/07/2018
14.37
 100 16.76 16.76 14.37 0 0 0
16/07/2018
16.76
 100 15.96 16.76 16.76 100 0 0.0
13/07/2018
15.96
 3,800 15.16 16.76 15.16 3,800 0 0.1
12/07/2018
15.16
 97,200 15.16 17.16 13.89 97,100 0 1.8
11/07/2018
15.16
 17,200 15.08 17.16 13.65 17,100 0 0.3
10/07/2018
15.08
 1,000 17.72 17.72 15.08 0 0 0
09/07/2018
17.72
 0 17.72 17.72 17.72 0 0 0
06/07/2018
17.72
 0 17.72 17.72 17.72 0 0 0
05/07/2018
17.72
 0 17.72 17.72 17.72 0 0 0
04/07/2018
17.72
 100 15.72 17.72 17.72 100 0 0.0
03/07/2018
15.72
 0 15.72 15.72 15.72 0 0 0
02/07/2018
15.72
 0 15.72 15.72 15.72 0 0 0
29/06/2018
15.72
 0 15.72 15.72 15.72 0 0 0
28/06/2018
15.72
 0 15.72 15.72 15.72 0 0 0
27/06/2018
15.72
 0 15.72 15.72 15.72 0 0 0
26/06/2018
15.72
 0 15.72 15.72 15.72 0 0 0
25/06/2018
15.72
 100 15.48 15.72 15.72 100 0 0
22/06/2018
15.48
 0 15.48 15.48 15.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |