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

17.20
-0.10
(-0.58%)
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
(2024-10-01) 		-1.10 -6.01% 2,435,100 -23,100 -0.4
17.10
18.30
17.20
2 tháng
(2024-09-04) 		-1.50 -8.01% 6,561,000 -7,700 -0.1
17.10
19.18
17.20
3 tháng
(2024-08-02) 		-0.72 -4.03% 11,557,900 -3,700 -0.0
16.76
19.18
17.20
6 tháng
(2024-05-06) 		1.70 10.97% 57,280,700 -539,743 -11.4
15.50
22.77
17.20
12 tháng
(2023-11-06) 		3.15 22.45% 76,397,600 -64,857 -3.9
13.95
22.77
17.20
24 tháng
(2022-11-11) 		3.51 25.65% 117,824,315 100,251 -1.3
11.54
22.77
17.20
36 tháng
(2021-11-16) 		-13.76 -44.44% 142,289,240 -54,128 -4.5
11.54
31.97
17.20
60 tháng
(2019-11-27) 		3.15 22.44% 171,488,816 -2,744,828 -59.0
11.54
36.79
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2024
16.47
 273,400 16.27 16.57 16.18 1,000 0 0.0
20/05/2024
16.27
 466,700 16.86 16.86 16.27 2,500 0 0.0
17/05/2024
16.76
 745,600 16.18 16.86 16.08 2,700 4,700 -0.0
16/05/2024
16.18
 546,600 15.79 16.57 15.69 0 0 0
15/05/2024
15.69
 108,700 15.40 15.69 15.40 0 0 0
14/05/2024
15.60
 61,400 15.50 15.60 15.40 300 0 0.0
13/05/2024
15.60
 115,200 15.31 15.60 15.31 0 0 0
10/05/2024
15.50
 61,200 15.40 15.50 15.31 600 0 0.0
09/05/2024
15.50
 124,100 15.40 15.69 15.40 0 0 0
08/05/2024
15.50
 70,900 15.40 15.50 15.31 0 1,000 -0.0
07/05/2024
15.50
 361,200 15.50 15.79 15.02 100 0 0.0
06/05/2024
15.50
 59,100 15.40 15.60 15.40 0 0 0
03/05/2024
15.31
 54,600 15.11 15.50 15.11 0 0 0
02/05/2024
15.11
 60,800 15.11 15.21 15.02 0 0 0
26/04/2024
15.11
 45,700 15.11 15.31 15.02 0 0 0
25/04/2024
15.21
 28,100 15.31 15.31 15.02 0 0 0
24/04/2024
15.40
 66,800 14.82 15.50 14.82 0 0 0
23/04/2024
15.21
 51,000 15.21 15.31 15.11 0 0 0
22/04/2024
15.31
 79,200 15.02 15.40 15.02 0 2,300 -0.0
19/04/2024
15.02
 85,400 15.21 15.31 15.02 0 0 0
17/04/2024
15.31
 101,800 15.98 15.98 15.31 0 0 0
16/04/2024
15.40
 226,600 15.50 15.60 15.21 0 1,000 -0.0
15/04/2024
15.50
 305,100 15.79 16.18 15.50 0 0 0
12/04/2024
15.89
 157,900 15.79 15.89 15.69 0 0 0
11/04/2024
15.89
 67,200 15.79 15.89 15.79 0 2,300 -0.0
10/04/2024
15.89
 44,700 15.89 15.98 15.79 0 0 0
09/04/2024
15.98
 29,400 15.98 15.98 15.79 0 0 0
08/04/2024
15.98
 104,400 15.89 16.08 15.69 0 0 0
05/04/2024
15.89
 89,400 15.98 16.08 15.89 0 0 0
04/04/2024
15.98
 148,300 15.89 16.18 15.79 0 0 0
03/04/2024
15.98
 437,800 16.08 16.18 15.50 0 0 0
02/04/2024
16.08
 220,700 16.18 16.37 15.98 0 0 0
01/04/2024
16.18
 164,900 16.27 16.37 16.18 0 0 0
29/03/2024
16.27
 90,700 16.37 16.37 16.18 0 0 0
28/03/2024
16.37
 78,000 16.57 16.57 16.27 0 0 0
27/03/2024
16.37
 78,200 16.57 16.57 16.27 0 0 0
26/03/2024
16.47
 210,900 16.66 16.66 16.37 200 0 0.0
25/03/2024
16.47
 249,200 16.18 16.95 16.18 0 0 0
22/03/2024
16.18
 129,100 16.18 16.27 16.08 0 0 0
21/03/2024
16.18
 268,400 16.18 16.37 15.98 0 0 0
20/03/2024
16.18
 128,200 16.08 16.18 15.98 0 0 0
19/03/2024
16.08
 113,600 16.08 16.18 15.98 0 0 0
18/03/2024
16.08
 410,000 16.08 16.47 15.89 0 0 0
15/03/2024
16.08
 260,100 16.37 16.47 15.98 0 0 0
14/03/2024
16.37
 266,400 16.47 16.57 16.18 0 0 0
13/03/2024
16.47
 240,500 16.27 16.47 16.18 0 0 0
12/03/2024
16.27
 137,700 16.18 16.37 16.08 0 500 -0.0
11/03/2024
16.18
 428,500 16.76 16.76 16.08 0 0 0
08/03/2024
16.76
 319,200 17.15 17.44 16.57 0 0 0
07/03/2024
17.15
 1,078,200 15.89 17.44 15.89 50,000 0 0.9
06/03/2024
15.89
 329,800 15.79 15.98 15.69 0 0 0
05/03/2024
15.79
 212,500 15.69 15.79 15.60 0 0 0
04/03/2024
15.69
 107,400 15.79 15.89 15.60 0 0 0
01/03/2024
15.79
 383,300 15.50 15.79 15.50 100 0 0.0
29/02/2024
15.50
 101,000 15.60 15.60 15.40 0 0 0
28/02/2024
15.60
 149,400 15.60 15.60 15.50 0 0 0
27/02/2024
15.60
 244,300 15.60 15.69 15.40 3,700 0 0.1
26/02/2024
15.60
 135,500 15.60 15.60 15.40 0 0 0
23/02/2024
15.60
 295,200 15.69 15.79 15.50 0 0 0
22/02/2024
15.69
 124,900 15.60 15.69 15.50 0 625 -0.0
21/02/2024
15.60
 105,500 15.60 15.60 15.50 0 0 0
20/02/2024
15.60
 178,400 15.60 15.69 15.50 0 0 0
19/02/2024
15.60
 155,300 15.69 15.79 15.50 300 0 0.0
16/02/2024
15.69
 338,900 15.60 15.89 15.60 0 0 0
15/02/2024
15.60
 77,100 15.60 15.69 15.50 8,800 0 0.1
07/02/2024
15.60
 200,700 15.69 15.79 15.50 0 0 0
06/02/2024
15.69
 162,900 15.69 15.89 15.50 0 0 0
05/02/2024
15.69
 179,000 15.79 15.89 15.60 0 25 -0.0
02/02/2024
15.79
 349,800 15.60 16.08 15.50 0 50 -0.0
01/02/2024
15.60
 83,900 15.50 15.60 15.40 0 0 0
31/01/2024
15.50
 134,900 15.50 15.69 15.31 200 0 0.0
30/01/2024
15.50
 70,100 15.40 15.50 15.31 0 0 0
29/01/2024
15.40
 67,700 15.60 15.60 15.40 0 0 0
26/01/2024
15.60
 41,600 15.60 15.79 15.40 0 0 0
25/01/2024
15.60
 48,600 15.60 15.69 15.50 0 33 -0.0
24/01/2024
15.60
 325,900 15.21 15.79 15.11 50,000 1,600 0.8
23/01/2024
15.21
 44,300 15.21 15.31 15.11 0 0 0
22/01/2024
15.21
 106,100 15.21 15.40 15.02 200 0 0.0
19/01/2024
15.21
 119,300 15.11 15.31 15.02 0 3,100 -0.0
18/01/2024
15.11
 42,800 15.11 15.21 15.02 0 0 0
17/01/2024
15.11
 50,300 15.21 15.31 15.11 0 0 0
16/01/2024
15.21
 63,700 15.11 15.21 15.02 0 0 0
15/01/2024
15.11
 32,200 15.21 15.21 14.92 0 0 0
12/01/2024
15.21
 78,600 15.31 15.31 14.92 0 0 0
11/01/2024
15.31
 119,000 15.02 15.40 15.11 200 0 0.0
10/01/2024
15.02
 86,300 15.21 15.31 15.02 0 0 0
09/01/2024
15.21
 98,000 14.92 15.31 15.02 0 0 0
08/01/2024
14.92
 130,600 15.02 15.11 14.82 0 0 0
05/01/2024
15.02
 130,800 15.02 15.11 14.82 0 0 0
04/01/2024
15.02
 260,100 15.11 15.21 14.92 0 25,100 -0.4
03/01/2024
15.11
 97,600 15.21 15.21 14.63 0 0 0
02/01/2024
15.21
 101,100 14.82 15.31 15.02 33,300 0 0.5
29/12/2023
14.82
 536,200 15.11 15.21 14.82 6,800 0 0.1
28/12/2023
15.11
 190,000 15.31 15.40 15.11 0 1,300 -0.0
27/12/2023
15.31
 105,000 15.40 15.40 15.21 100 0 0.0
26/12/2023
15.40
 234,800 15.40 15.50 15.21 100 200 -0.0
25/12/2023
15.40
 74,500 15.60 15.60 15.40 0 0 0
22/12/2023
15.60
 40,300 15.50 15.69 15.21 0 0 0
21/12/2023
15.50
 152,200 15.40 15.60 15.31 4,500 0 0.1
20/12/2023
15.40
 18,200 15.31 15.50 15.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |