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

14.90
0.30
(2.05%)
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)
21/06/2018
15.48
 0 15.48 15.48 15.48 0 0 0
20/06/2018
15.48
 0 15.48 15.48 15.48 0 0 0
19/06/2018
15.48
 100 15.16 15.48 15.48 100 0 0.0
18/06/2018
15.16
 5,400 15.16 15.16 15.16 5,400 0 0.1
15/06/2018
15.16
 13,000 15.16 15.16 15.16 13,000 0 0.2
14/06/2018
15.16
 5,000 15.16 15.16 15.16 5,000 0 0.1
13/06/2018
15.16
 5,340 15.16 15.80 15.16 5,340 0 0.1
12/06/2018
15.16
 22,000 15.16 15.56 14.84 22,000 0 0.4
11/06/2018
15.16
 81,800 15.80 15.80 14.37 81,800 0 1.5
08/06/2018
15.80
 2,330 15.16 15.80 14.37 2,300 0 0.0
07/06/2018
15.16
 0 15.16 15.16 15.16 0 0 0
06/06/2018
15.16
 0 15.16 15.16 15.16 0 0 0
05/06/2018
15.16
 100 13.17 15.16 15.16 100 0 0.0
04/06/2018
13.17
 1,000 15.16 15.16 13.17 0 0 0
01/06/2018
15.16
 1,500 15.72 15.72 15.16 0 0 0
31/05/2018
15.72
 100 14.21 15.72 15.72 100 0 0.0
30/05/2018
14.21
 1,400 13.81 15.80 14.21 400 0 0.0
29/05/2018
13.81
 100 15.80 15.80 13.81 100 0 0.0
28/05/2018
15.80
 100 15.16 15.80 15.80 100 0 0.0
25/05/2018
15.16
 18,100 15.16 15.80 15.16 18,100 0 0.3
24/05/2018
15.16
 13,900 15.16 15.80 14.37 13,900 0 0.3
23/05/2018
15.16
 7,610 15.16 15.72 15.16 7,600 10 0.1
22/05/2018
15.16
 11,030 13.97 15.16 14.92 11,000 0 0.2
21/05/2018
13.97
 300 15.16 17.16 13.97 300 0 0.0
18/05/2018
15.16
 18,500 16.44 17.24 14.37 18,500 0 0.3
17/05/2018
16.44
 9,100 14.37 16.44 14.76 9,100 0 0.2
16/05/2018
14.37
 31,200 14.37 14.52 14.21 31,200 0 0.6
15/05/2018
14.37
 10,000 14.37 14.37 13.97 10,000 0 0.2
14/05/2018
14.37
 110 12.85 14.37 14.37 100 0 0.0
11/05/2018
12.85
 100 14.21 14.21 12.85 0 0 0
10/05/2018
14.21
 0 14.21 14.21 14.21 0 0 0
09/05/2018
14.21
 137 14.21 14.21 14.21 100 0 0.0
08/05/2018
14.21
 1,200 14.21 14.29 13.89 1,200 0 0
07/05/2018
14.21
 19,720 13.57 14.37 13.73 200 0 0.0
04/05/2018
13.57
 10,550 13.97 14.37 13.57 5,100 0 0.1
03/05/2018
13.97
 700 13.97 14.37 13.65 600 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |