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
(2026-03-31) 		-0.20 -1.46% 1,941,000 -100 0
13.20
13.70
13.50
2 tháng
(2026-03-02) 		-0.50 -3.57% 4,613,300 -23,550 -0.1
13
14
13.50
3 tháng
(2026-01-30) 		-1.60 -10.60% 6,763,200 -42,050 -0.3
13
15.10
13.50
6 tháng
(2025-11-03) 		-0.50 -3.57% 14,713,900 -45,650 -0.4
13
16.10
13.50
12 tháng
(2025-05-05) 		-1.90 -12.34% 38,120,900 -171,488 -0.6
13
16.60
13.50
24 tháng
(2024-05-10) 		-2 -12.90% 118,497,600 -725,570 -12.2
13
22.77
13.50
36 tháng
(2023-05-16) 		-0.83 -5.79% 162,816,535 -173,077 -3.4
13
22.77
13.50
60 tháng
(2021-05-26) 		-10.95 -44.77% 209,182,682 -238,955 -5.3
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)
17/09/2018
15.88
 0 15.88 15.88 15.88 0 0 0
14/09/2018
15.88
 100 15.40 15.88 15.88 0 0 0
13/09/2018
15.40
 100 18.04 18.04 15.40 0 0 0
12/09/2018
18.04
 100 15.80 18.04 18.04 0 0 0
11/09/2018
15.80
 3,000 17.16 17.16 15.72 1,000 0 0
10/09/2018
17.16
 100 16.28 17.16 17.16 0 0 0
07/09/2018
16.28
 0 16.28 16.28 16.28 0 0 0
06/09/2018
16.28
 0 16.28 16.28 16.28 0 0 0
05/09/2018
16.28
 0 16.28 16.28 16.28 0 0 0
04/09/2018
16.28
 100 18.36 18.36 16.28 100 0 0.0
31/08/2018
18.36
 7,900 16.68 18.99 14.21 1,200 0 0.0
30/08/2018
16.68
 0 16.68 16.68 16.68 0 0 0
29/08/2018
16.68
 100 15.08 16.68 16.68 100 0 0.0
28/08/2018
15.08
 200 15.56 16.28 15.08 100 0 0.0
27/08/2018
15.56
 0 15.56 15.56 15.56 0 0 0
24/08/2018
15.56
 0 15.56 15.56 15.56 0 0 0
23/08/2018
15.56
 0 15.56 15.56 15.56 0 0 0
22/08/2018
15.56
 0 15.56 15.56 15.56 0 0 0
21/08/2018
15.56
 0 15.56 15.56 15.56 0 0 0
20/08/2018
15.56
 100 15.56 15.56 15.56 100 0 0.0
17/08/2018
15.56
 400 16.60 16.60 14.44 200 0 0.0
16/08/2018
16.60
 200 15.96 16.68 16.60 100 0 0.0
15/08/2018
15.96
 1,300 16.76 16.76 14.37 100 0 0.0
14/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
13/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
10/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
09/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
08/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
07/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
06/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
03/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
02/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
01/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
31/07/2018
16.76
 200 17.00 17.00 16.76 0 0 0
30/07/2018
17.00
 0 17.00 17.00 17.00 0 0 0
27/07/2018
17.00
 0 17.00 17.00 17.00 0 0 0
26/07/2018
17.00
 0 16.28 17.00 17.00 0 0 0
25/07/2018
16.28
 300 16.76 17.48 16.28 200 0 0.0
24/07/2018
16.76
 0 16.76 16.76 16.76 0 0 0
23/07/2018
16.76
 100 16.36 16.76 16.76 100 0 0.0
20/07/2018
16.36
 0 16.36 16.36 16.36 0 0 0
19/07/2018
16.36
 0 16.36 16.36 16.36 0 0 0
18/07/2018
16.36
 100 14.37 16.36 16.36 100 0 0.0
17/07/2018
14.37
 100 16.76 16.76 14.37 0 0 0
16/07/2018
16.76
 100 15.96 16.76 16.76 100 0 0.0
13/07/2018
15.96
 3,800 15.16 16.76 15.16 3,800 0 0.1
12/07/2018
15.16
 97,200 15.16 17.16 13.89 97,100 0 1.8
11/07/2018
15.16
 17,200 15.08 17.16 13.65 17,100 0 0.3
10/07/2018
15.08
 1,000 17.72 17.72 15.08 0 0 0
09/07/2018
17.72
 0 17.72 17.72 17.72 0 0 0
06/07/2018
17.72
 0 17.72 17.72 17.72 0 0 0
05/07/2018
17.72
 0 17.72 17.72 17.72 0 0 0
04/07/2018
17.72
 100 15.72 17.72 17.72 100 0 0.0
03/07/2018
15.72
 0 15.72 15.72 15.72 0 0 0
02/07/2018
15.72
 0 15.72 15.72 15.72 0 0 0
29/06/2018
15.72
 0 15.72 15.72 15.72 0 0 0
28/06/2018
15.72
 0 15.72 15.72 15.72 0 0 0
27/06/2018
15.72
 0 15.72 15.72 15.72 0 0 0
26/06/2018
15.72
 0 15.72 15.72 15.72 0 0 0
25/06/2018
15.72
 100 15.48 15.72 15.72 100 0 0
22/06/2018
15.48
 0 15.48 15.48 15.48 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |