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

13.90
-0.10
(-0.71%)
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
(2025-11-05) 		0.10 0.72% 1,782,700 -1,200 -0.0
13.80
14.20
13.90
2 tháng
(2025-10-06) 		-1 -6.67% 4,037,200 -19,300 -0.3
13.80
15.20
13.90
3 tháng
(2025-09-08) 		-1.10 -7.28% 6,708,400 -18,700 -0.3
13.80
15.40
13.90
6 tháng
(2025-06-09) 		-1.10 -7.28% 21,087,800 -26,788 -0.2
13.80
16.60
13.90
12 tháng
(2024-12-10) 		-2.90 -17.16% 46,208,584 -136,777 -0.4
13.30
19
13.90
24 tháng
(2023-12-18) 		-1.21 -7.95% 121,207,198 -561,653 -9.9
13.30
22.77
13.90
36 tháng
(2022-12-21) 		1.11 8.63% 161,085,480 -48,526 -1.8
12.53
22.77
13.90
60 tháng
(2020-12-31) 		-18.14 -56.44% 202,894,789 -195,505 -4.9
11.54
36.37
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/05/2018
13.97
 20,127 14.37 14.37 13.81 600 0 0.0
27/04/2018
14.37
 113,300 13.57 14.37 13.57 4,100 0 0.1
26/04/2018
13.57
 1,100 14.37 14.37 13.49 200 0 0.0
24/04/2018
14.37
 0 14.37 14.37 14.37 0 0 0
23/04/2018
14.37
 100 14.29 14.37 14.37 100 0 0
20/04/2018
14.29
 200 12.85 14.29 13.89 200 0 0.0
19/04/2018
12.85
 1,600 13.57 14.13 12.85 300 0 0.0
18/04/2018
13.57
 2,100 14.13 14.13 13.57 100 0 0.0
17/04/2018
14.13
 5,700 13.01 14.29 13.57 500 0 0.0
16/04/2018
13.01
 500 13.73 14.21 13.01 200 0 0.0
13/04/2018
13.73
 9,400 13.81 13.81 12.77 500 0 0.0
12/04/2018
13.81
 100 13.81 13.81 13.81 100 0 0.0
11/04/2018
13.81
 300 14.37 14.37 13.01 200 0 0.0
10/04/2018
14.37
 0 14.37 14.37 14.37 0 0 0
09/04/2018
14.37
 110 12.85 14.37 14.37 100 0 0.0
06/04/2018
12.85
 2,200 14.37 14.68 12.85 200 0 0.0
05/04/2018
14.37
 100 14.29 14.37 14.37 100 0 0.0
04/04/2018
14.29
 1,220 14.37 14.37 13.01 1,100 0 0.0
03/04/2018
14.37
 0 14.37 14.37 14.37 0 0 0
02/04/2018
14.37
 100 14.29 14.37 14.37 100 0 0.0
30/03/2018
14.29
 800 13.57 14.29 12.69 800 0 0.0
29/03/2018
13.57
 710 13.49 13.57 12.77 600 0 0.0
28/03/2018
13.49
 100 12.69 13.49 13.49 100 0 0.0
27/03/2018
12.69
 1,500 13.57 13.57 12.61 500 0 0.0
26/03/2018
13.57
 200 12.61 13.57 13.57 100 0 0.0
23/03/2018
12.61
 200 13.57 13.57 12.61 200 0 0.0
22/03/2018
13.57
 12,300 14.29 14.29 13.57 0 0 0
21/03/2018
14.29
 840 14.37 14.37 12.69 300 0 0.0
20/03/2018
14.37
 300 12.61 14.37 12.85 200 0 0.0
19/03/2018
12.61
 10,300 14.52 14.52 12.61 7,100 0 0.1
16/03/2018
14.52
 0 14.52 14.52 14.52 0 0 0
15/03/2018
14.52
 0 14.52 14.52 14.52 0 0 0
14/03/2018
14.52
 0 14.52 14.52 14.52 0 0 0
13/03/2018
14.52
 0 14.52 14.52 14.52 0 0 0
12/03/2018
14.52
 0 14.52 14.52 14.52 0 0 0
09/03/2018
14.52
 120 14.37 14.52 14.52 100 0 0.0
08/03/2018
14.37
 1,000 14.60 14.60 13.89 0 0 0
07/03/2018
14.60
 100 14.68 14.68 14.60 100 0 0.0
06/03/2018
14.68
 600 13.97 14.68 13.97 600 0 0.0
05/03/2018
13.97
 1,100 14.60 14.60 13.57 1,100 0 0.0
02/03/2018
14.60
 0 14.60 14.60 14.60 0 0 0
01/03/2018
14.60
 0 14.60 14.60 14.60 0 0 0
28/02/2018
14.60
 100 14.52 14.60 14.60 100 0 0.0
27/02/2018
14.52
 19,100 14.60 14.60 13.33 1,100 0 0.0
26/02/2018
14.60
 0 14.60 14.60 14.60 0 0 0
23/02/2018
14.60
 0 14.60 14.60 14.60 0 0 0
22/02/2018
14.60
 100 13.01 14.60 14.60 100 0 0.0
21/02/2018
13.01
 400 14.37 14.60 13.01 100 0 0.0
13/02/2018
14.37
 7,300 14.37 14.60 14.37 7,300 0 0.1
12/02/2018
14.37
 1,200 14.60 14.60 14.29 1,200 0 0.0
09/02/2018
14.60
 17,900 14.60 14.60 14.21 17,700 0 0.3
08/02/2018
14.60
 100 14.29 14.60 14.60 100 0 0.0
07/02/2018
14.29
 44,200 14.37 14.60 14.21 44,200 0 0.8
06/02/2018
14.37
 59,100 14.21 14.37 12.53 58,600 50,000 0.2
05/02/2018
14.21
 20,310 14.05 14.52 13.17 20,310 0 0.4
02/02/2018
14.05
 74,500 13.97 14.52 13.73 51,700 60,000 -0.1
01/02/2018
13.97
 1,500 14.68 14.68 13.97 0 0 0
31/01/2018
14.68
 7,800 14.52 14.68 14.52 7,800 0 0.1
30/01/2018
14.52
 22,100 14.52 14.52 14.44 22,100 0 0.4
29/01/2018
14.52
 100 14.44 14.52 14.52 100 0 0.0
26/01/2018
14.44
 12,500 14.37 14.76 14.37 12,300 0 0.2
25/01/2018
14.37
 32,100 14.52 14.76 14.29 23,500 0 0.4
24/01/2018
14.52
 36,600 14.29 15.16 14.29 34,200 0 0.6
23/01/2018
14.29
 100 14.37 14.37 14.29 0 0 0
22/01/2018
14.37
 0 14.37 14.37 14.37 0 0 0
19/01/2018
14.37
 100 14.05 14.37 14.37 100 0 0.0
18/01/2018
14.05
 6,100 14.05 14.84 14.05 100 0 0.0
17/01/2018
14.05
 7,200 13.89 14.05 13.97 0 0 0
16/01/2018
13.89
 11,000 14.29 14.29 13.89 0 0 0
15/01/2018
14.29
 100 13.97 14.29 14.29 100 0 0.0
12/01/2018
13.97
 5,900 13.73 13.97 13.97 0 0 0
11/01/2018
13.73
 5,800 13.65 14.13 13.73 0 0 0
10/01/2018
13.65
 116,800 13.97 14.13 13.57 15,000 0 0.3
09/01/2018
13.97
 79,310 13.73 14.37 13.57 1,900 0 0.0
08/01/2018
13.73
 40,610 13.57 14.37 13.57 22,500 0 0.4
05/01/2018
13.57
 5,100 13.65 14.68 13.57 5,100 0 0.1
04/01/2018
13.65
 7,100 13.57 14.68 13.57 6,100 0 0.1
03/01/2018
13.57
 4,900 13.57 13.57 13.57 3,000 0 0.1
02/01/2018
13.57
 1,400 14.68 14.68 13.57 1,400 0 0.0
29/12/2017
14.68
 100 14.68 14.68 14.68 100 0 0.0
28/12/2017
14.68
 1,727 13.73 15.08 13.97 400 0 0.0
27/12/2017
13.73
 1,600 13.81 15.32 13.65 100 0 0.0
26/12/2017
13.81
 5,200 13.73 15.80 13.81 200 0 0.0
25/12/2017
13.73
 2,000 15.16 15.16 13.73 0 0 0
22/12/2017
15.16
 100 14.37 15.16 15.16 100 0 0.0
21/12/2017
14.37
 520 15.48 15.48 14.37 0 0 0
20/12/2017
15.48
 7 15.48 15.48 15.48 0 0 0
19/12/2017
15.48
 0 15.48 15.48 15.48 0 0 0
18/12/2017
15.48
 2,000 15.56 15.56 15.40 0 0 0
15/12/2017
15.56
 200 13.65 15.56 15.32 200 0 0.0
14/12/2017
13.65
 300 15.32 15.56 13.65 100 0 0.0
13/12/2017
15.32
 0 15.40 15.32 15.32 0 0 0
12/12/2017
15.40
 104,100 14.84 15.56 14.60 100 0 0.0
11/12/2017
14.84
 23,203 15.16 15.56 14.37 100 0 0.0
08/12/2017
15.16
 105,300 13.57 15.16 13.89 200 0 0.0
07/12/2017
13.57
 22,300 13.73 14.21 13.57 18,800 0 0.3
06/12/2017
13.73
 2,910 14.29 14.29 13.65 0 0 0
05/12/2017
14.29
 1,200 13.49 14.44 13.97 100 0 0.0
04/12/2017
13.49
 1,100 14.37 14.68 13.49 100 0 0.0
01/12/2017
14.37
 12,000 14.37 14.68 13.41 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |