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

14.60
-0.20
(-1.35%)
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)
05/09/2025
15.30
 271,000 15.30 15.50 15 500 0 0.0
04/09/2025
15.40
 51,600 15.30 15.50 15.20 500 0 0.0
03/09/2025
15.50
 87,800 15 15.50 15 0 0 0
29/08/2025
15.30
 109,300 15.30 15.40 15.20 0 0 0
28/08/2025
15.30
 35,100 15.50 15.50 15.20 200 0 0
27/08/2025
15.40
 62,100 15.60 15.70 15.20 300 0 0.0
26/08/2025
15.30
 74,800 15.20 15.30 15.10 0 100 -0.0
25/08/2025
15.10
 179,700 15.40 15.40 15 0 0 0
22/08/2025
15.30
 319,800 15.60 15.60 15.20 0 0 0
21/08/2025
15.60
 253,300 15.50 15.90 15.40 0 0 0
20/08/2025
15.60
 452,900 15.80 15.90 15.40 300 0 0.0
19/08/2025
15.80
 238,700 15.70 15.80 15.60 0 0 0
18/08/2025
15.70
 180,200 15.70 15.80 15.60 0 6,300 0
15/08/2025
15.70
 313,400 15.90 16 15.60 500 0 0
14/08/2025
15.90
 249,200 16 16.10 15.80 0 0 0
13/08/2025
16
 349,300 16.20 16.20 15.60 0 0 0
12/08/2025
16.20
 213,000 16.10 16.30 16 0 0 0
11/08/2025
16.10
 253,200 16 16.40 16 0 0 0
08/08/2025
16
 472,200 15.70 16.20 15.60 0 0 0
07/08/2025
15.60
 212,400 15.80 15.80 15.50 1,000 0 0.0
06/08/2025
15.70
 159,300 15.90 15.90 15.60 0 0 0
05/08/2025
15.60
 520,500 15.60 15.90 15.60 0 0 0
04/08/2025
15.80
 184,200 15.70 15.90 15.50 0 0 0
01/08/2025
15.70
 113,400 15.70 15.80 15.50 0 0 0
31/07/2025
15.80
 368,200 15.80 16.20 15.50 0 0 0
30/07/2025
15.90
 517,900 16 16.20 15.70 0 0 0
29/07/2025
15.90
 542,500 16.50 16.90 15.90 0 0 0
28/07/2025
16.50
 300,800 16.60 16.60 16.30 0 0 0
25/07/2025
16.50
 271,000 16.50 16.90 16.30 0 0 0
24/07/2025
16.60
 643,100 16.10 16.90 16.10 0 0 0
23/07/2025
16.10
 364,200 15.90 16.10 15.80 0 0 0
22/07/2025
15.80
 180,900 15.80 15.90 15.70 0 0 0
21/07/2025
15.80
 189,500 15.70 16 15.60 0 1,000 -0.0
18/07/2025
15.70
 147,900 15.80 16 15.60 0 1,000 -0.0
17/07/2025
15.80
 381,800 15.90 16 15.70 0 0 0
16/07/2025
15.80
 165,300 15.80 16.20 15.70 0 0 0
15/07/2025
15.80
 377,100 15.60 16.20 15.50 0 0 0
14/07/2025
15.60
 151,700 15.70 15.90 15.40 0 0 0
11/07/2025
15.80
 127,900 15.80 15.90 15.60 0 0 0
10/07/2025
15.80
 558,000 15.50 16.10 15.30 1,000 0 0.0
09/07/2025
15.50
 323,800 15.30 15.50 15.30 0 0 0
08/07/2025
15.30
 174,000 15.40 15.40 15.20 0 0 0
07/07/2025
15.20
 259,000 15.20 15.50 15.10 0 0 0
04/07/2025
15.40
 45,900 15.40 15.50 15.20 0 3,000 0
03/07/2025
15.30
 288,700 15.40 15.40 15.10 0 0 0
02/07/2025
15.40
 97,300 15.50 15.50 15.20 0 0 0
01/07/2025
15.50
 108,000 15.20 15.60 15.10 0 0 0
30/06/2025
15.60
 125,000 15.50 15.60 15.40 0 0 0
27/06/2025
15.50
 117,000 15.60 15.60 15.30 0 0 0
26/06/2025
15.50
 78,700 15.20 15.70 15.20 0 0 0
25/06/2025
15.60
 203,500 15.70 15.70 15.40 0 0 0
24/06/2025
15.50
 137,800 15.50 15.70 15.30 0 0 0
23/06/2025
15.70
 160,100 15.30 15.80 15.20 0 0 0
20/06/2025
15.50
 127,200 15.70 15.70 15.20 0 0 0
19/06/2025
15.50
 97,700 15.70 15.80 15.40 0 0 0
18/06/2025
15.70
 396,600 15.40 15.80 15.40 0 0 0
17/06/2025
15.40
 181,500 15.20 15.40 15 0 0 0
16/06/2025
15.20
 100,000 15.20 15.30 15 0 0 0
13/06/2025
15.20
 252,500 15.10 15.20 14.90 0 0 0
12/06/2025
15.20
 70,500 15.10 15.30 15.10 0 0 0
11/06/2025
15.10
 86,900 15.20 15.40 15.10 0 1,688 0
10/06/2025
15.30
 77,200 15.20 15.30 15.10 0 0 0
09/06/2025
15.10
 226,300 15.60 15.60 15 700 0 0
06/06/2025
15.20
 238,300 15.80 15.80 15.20 0 0 0
05/06/2025
15.70
 155,700 16 16.10 15.50 0 0 0
04/06/2025
15.90
 452,100 15.30 16.30 15.30 0 0 0
03/06/2025
15.20
 374,200 14.90 15.30 14.80 0 0 0
02/06/2025
14.90
 51,900 14.90 15.10 14.70 0 0 0
30/05/2025
15
 75,200 15 15.10 14.80 500 0 0
29/05/2025
15
 114,900 15 15.20 14.90 0 0 0
28/05/2025
15
 98,300 15.10 15.20 14.80 0 750 0
27/05/2025
15.10
 151,500 15.20 15.30 14.90 0 0 0
26/05/2025
15.10
 177,500 14.40 15.10 14.40 0 0 0
23/05/2025
14.60
 182,100 14.70 14.70 14.10 0 0 0
22/05/2025
14.60
 88,600 14.80 14.80 14.60 0 0 0
21/05/2025
14.80
 152,500 14.70 14.80 14.60 0 0 0
20/05/2025
14.90
 180,300 14.90 14.90 14.60 0 0 0
19/05/2025
14.80
 157,900 14.90 15 14.80 0 0 0
16/05/2025
14.90
 209,900 14.90 15.10 14.90 0 0 0
15/05/2025
15
 84,100 15.10 15.10 14.80 0 0 0
14/05/2025
15
 223,500 15 15.20 14.90 0 100,000 0
13/05/2025
15
 193,800 15.10 15.20 15 0 0 0
12/05/2025
15.10
 98,000 15 15.10 15 0 0 0
09/05/2025
15.10
 52,800 14.90 15.20 14.90 0 0 0
08/05/2025
15.10
 94,100 15.10 15.20 14.90 0 0 0
07/05/2025
15
 87,800 15 15.20 14.90 0 0 0
06/05/2025
15
 411,900 15.10 15.40 15 0 0 0
05/05/2025
15.40
 184,000 15.30 15.50 15 0 0 0
29/04/2025
15.30
 451,500 15.40 15.60 15 0 0 0
28/04/2025
15.50
 23,600 15.70 15.70 15.50 0 0 0
25/04/2025
15.50
 101,900 15.70 16 15.40 0 0 0
24/04/2025
15.80
 95,300 15.40 15.90 15.40 0 0 0
23/04/2025
15.70
 59,800 15.70 15.80 15.40 0 0 0
22/04/2025
15.50
 259,000 15.50 15.80 14.40 0 0 0
21/04/2025
15.70
 43,200 15.80 15.80 15.40 0 0 0
18/04/2025
15.70
 79,500 15.70 16 15.60 0 0 0
17/04/2025
15.60
 77,300 15.40 15.70 15.20 0 0 0
16/04/2025
15.70
 99,600 15.60 16.10 15.50 0 0 0
15/04/2025
15.70
 143,000 16 16 15.30 0 0 0
14/04/2025
16.10
 124,700 16.10 16.10 15.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |