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

13.50
0.10
(0.75%)
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
(2026-03-30) 		-0.40 -2.92% 1,856,300 -100 0
13.20
13.70
13.50
2 tháng
(2026-03-02) 		-0.70 -5% 4,457,200 -23,550 -0.1
13
14
13.50
3 tháng
(2026-01-29) 		-1.70 -11.33% 6,699,300 -42,050 -0.3
13
15.10
13.50
6 tháng
(2025-10-31) 		-0.90 -6.34% 14,613,100 -45,650 -0.4
13
16.10
13.50
12 tháng
(2025-05-05) 		-2.10 -13.64% 37,964,800 -171,488 -0.6
13
16.60
13.50
24 tháng
(2024-05-09) 		-2.20 -14.19% 118,465,898 -725,570 -12.2
13
22.77
13.50
36 tháng
(2023-05-15) 		-0.94 -6.60% 163,021,650 -173,177 -3.4
13
22.77
13.50
60 tháng
(2021-05-25) 		-11.23 -45.78% 209,074,542 -236,955 -5.2
11.54
31.97
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
14.10
 64,800 14.10 14.30 14 0 0 0
28/11/2025
14.10
 87,700 14 14.20 14 0 0 0
27/11/2025
14
 31,300 14 14.10 13.90 0 0 0
26/11/2025
14
 241,400 14 14.10 13.90 0 0 0
25/11/2025
14
 71,800 14.20 14.20 14 0 0 0
24/11/2025
14.20
 75,400 14.20 14.30 14 0 0 0
21/11/2025
14
 77,400 14.20 14.20 14 0 0 0
20/11/2025
14.20
 147,700 14.20 14.40 14 0 0 0
19/11/2025
14
 77,500 14.30 14.80 13.90 0 0 0
18/11/2025
14.10
 48,300 14.20 14.30 14 100 0 0.0
17/11/2025
14.10
 61,400 14.30 14.40 14.10 0 0 0
14/11/2025
14.10
 82,100 14 14.20 14 0 700 -0.0
13/11/2025
13.90
 58,700 13.80 14 13.70 0 300 -0.0
12/11/2025
13.80
 76,000 14 14 13.70 0 0 0
11/11/2025
13.80
 27,900 13.90 13.90 13.70 0 300 -0.0
10/11/2025
14
 66,900 14 14.10 13.70 0 0 0
07/11/2025
13.90
 75,800 14.20 14.20 13.80 0 0 0
06/11/2025
13.90
 34,800 14 14.20 13.90 0 0 0
05/11/2025
13.90
 72,600 14 14 13.70 0 0 0
04/11/2025
14.10
 100,700 14.10 14.20 13.70 0 0 0
03/11/2025
14
 88,300 14.10 14.30 13.90 0 0 0
31/10/2025
14.20
 55,300 14.10 14.20 14 0 0 0
30/10/2025
14.20
 59,500 14.20 14.30 14.10 0 9,600 -0.1
29/10/2025
14.40
 94,600 14.30 14.40 14.10 0 0 0
28/10/2025
14.10
 111,100 14.30 14.50 14 0 0 0
27/10/2025
14.30
 29,900 14.40 14.40 14.20 0 0 0
24/10/2025
14.40
 92,100 14.30 14.40 14.20 0 500 -0.0
23/10/2025
14.30
 36,100 14.30 14.40 14.10 0 0 0
22/10/2025
14.30
 57,200 14.30 14.40 14.20 0 0 0
21/10/2025
14.50
 75,100 14.40 14.50 14.20 1,000 0 0.0
20/10/2025
14.30
 153,300 14.60 14.80 14.10 0 0 0
17/10/2025
14.50
 114,600 14.80 14.90 14.50 0 500 -0.0
16/10/2025
14.80
 35,600 14.80 14.90 14.60 0 0 0
15/10/2025
14.70
 116,000 14.90 14.90 14.60 0 0 0
14/10/2025
14.80
 71,700 15.10 15.10 14.80 0 0 0
13/10/2025
15
 97,900 15 15 14.80 0 0 0
10/10/2025
15.20
 55,900 15.10 15.20 14.90 0 0 0
09/10/2025
15.10
 98,400 15.10 15.20 15 0 0 0
08/10/2025
15.10
 603,500 15 15.20 14.90 0 8,500 -0.1
07/10/2025
15
 40,600 15 15 14.90 0 0 0
06/10/2025
15
 67,100 14.90 15 14.80 0 0 0
03/10/2025
14.70
 84,700 14.90 14.90 14.70 0 0 0
02/10/2025
14.90
 78,600 15 15.10 14.80 0 0 0
01/10/2025
15.10
 65,800 15 15.10 14.80 500 0 0.0
30/09/2025
15
 122,500 15.10 15.20 14.80 0 0 0
29/09/2025
15.10
 95,900 15.10 15.10 14.90 0 0 0
26/09/2025
15.20
 103,400 15.20 15.20 15 0 0 0
25/09/2025
15.20
 117,500 15 15.30 15 0 200 -0.0
24/09/2025
15
 140,800 15 15.10 14.90 0 0 0
23/09/2025
15.10
 73,400 15.20 15.20 15 0 0 0
22/09/2025
15.10
 161,800 15.10 15.30 14.80 0 0 0
19/09/2025
15.30
 125,900 15.40 15.40 15 0 0 0
18/09/2025
15.40
 74,000 15.40 15.50 15.30 0 0 0
17/09/2025
15.40
 400,300 15.30 15.70 15.20 0 0 0
16/09/2025
15.30
 186,800 15.10 15.40 15.10 0 0 0
15/09/2025
15.10
 145,900 15.20 15.40 15 0 0 0
12/09/2025
15.20
 166,100 15.10 15.30 15 0 200 -0.0
11/09/2025
15
 146,800 15.10 15.10 14.80 500 0 0.0
10/09/2025
15.10
 95,900 15.20 15.20 15 0 0 0
09/09/2025
15.10
 158,200 15.20 15.20 15 0 0 0
08/09/2025
15.10
 126,900 15.30 15.30 15.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |