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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |