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

14.80
0.20
(1.37%)
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)
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
30/11/2017
14.37
 7,500 15.72 15.72 13.73 300 0 0.0
29/11/2017
15.72
 2,900 16.52 16.52 13.97 200 0 0.0
28/11/2017
16.52
 3,900 16.44 16.52 15.80 200 0 0.0
27/11/2017
16.44
 69,408 14.52 16.52 13.49 400 0 0.0
24/11/2017
14.52
 74,600 13.65 14.52 13.89 100 0 0.0
23/11/2017
13.65
 14,700 14.21 14.37 13.65 200 100 0.0
22/11/2017
14.21
 360,800 14.05 14.21 13.57 0 0 0
21/11/2017
14.05
 41,300 14.05 14.05 13.97 0 0 0
20/11/2017
14.05
 1,444 14.05 14.37 14.05 100 0 0.0
17/11/2017
14.05
 24,609 13.97 14.05 13.97 0 0 0
16/11/2017
13.97
 18,110 14.13 14.37 13.89 100 0 0.0
15/11/2017
14.13
 30,600 13.97 14.13 13.57 10,300 0 0.2
14/11/2017
13.97
 40,700 13.17 14.37 13.57 15,400 0 0.3
13/11/2017
13.17
 2,000 13.49 13.49 13.17 2,000 0 0.0
10/11/2017
13.49
 13,100 13.49 13.49 13.49 12,100 6,000 0.1
09/11/2017
13.49
 14,100 13.49 13.49 13.49 14,100 0 0.2
08/11/2017
13.49
 3,000 13.49 13.49 13.49 3,000 0 0.1
07/11/2017
13.49
 82,100 13.41 13.81 13.41 30,100 0 0.5
06/11/2017
13.41
 29,000 13.57 13.57 13.41 0 0 0
03/11/2017
13.57
 31,000 13.25 13.57 13.17 15,100 0 0.2
02/11/2017
13.25
 43,000 13.25 14.29 13.25 43,000 0 0.7
01/11/2017
13.25
 1,900 13.73 13.73 13.25 1,800 0 0.0
31/10/2017
13.73
 3,200 13.17 13.81 13.41 200 0 0.0
30/10/2017
13.17
 1,800 13.49 14.29 13.17 1,800 0 0.0
27/10/2017
13.49
 10,510 13.49 14.37 13.49 10,000 0 0.2
26/10/2017
13.49
 12,800 13.25 13.49 13.41 9,800 0 0.2
25/10/2017
13.25
 400 13.49 13.49 13.25 400 0 0.0
24/10/2017
13.49
 1,100 13.09 13.49 13.17 1,100 0 0.0
23/10/2017
13.09
 5,400 13.01 14.37 13.09 2,700 0 0.0
20/10/2017
13.01
 200 13.25 13.49 13.01 200 0 0.0
19/10/2017
13.25
 700 13.01 13.57 13.25 200 0 0.0
18/10/2017
13.01
 8,100 13.81 13.89 13.01 3,100 0 0.1
17/10/2017
13.81
 3,500 12.85 13.97 13.17 100 0 0
16/10/2017
12.85
 3,700 13.97 13.97 12.85 200 0 0.0
13/10/2017
13.97
 120 13.33 13.97 13.97 100 0 0
12/10/2017
13.33
 35,500 12.77 13.97 13.17 11,100 0 0.2
11/10/2017
12.77
 5,000 13.57 13.57 12.77 0 5,000 -0.1
10/10/2017
13.57
 100 12.77 13.57 13.57 100 0 0
09/10/2017
12.77
 600 14.37 14.37 12.77 100 0 0
06/10/2017
14.37
 190 12.85 14.37 14.37 100 0 0.0
05/10/2017
12.85
 18,110 12.77 13.25 12.85 600 0 0.0
04/10/2017
12.77
 36,100 12.77 13.01 12.77 33,100 0 0.5
03/10/2017
12.77
 8,500 12.77 13.01 12.77 100 0 0.0
02/10/2017
12.77
 14,800 12.77 12.77 12.77 1,800 0 0.0
29/09/2017
12.77
 13,210 12.85 12.85 12.77 10,000 0 0.2
28/09/2017
12.85
 7,500 12.85 12.93 12.77 2,600 0 0.0
27/09/2017
12.85
 52,100 12.77 12.85 12.77 20,000 0 0.3
26/09/2017
12.77
 15,100 12.77 13.01 12.77 100 0 0.0
25/09/2017
12.77
 7,014 12.77 13.01 12.77 100 0 0.0
22/09/2017
12.77
 110,500 12.77 12.77 12.37 0 0 0
21/09/2017
12.77
 41,800 12.77 12.77 12.77 0 0 0
20/09/2017
12.77
 31,600 12.77 12.77 12.77 0 0 0
19/09/2017
12.77
 41,400 12.77 12.77 12.77 0 0 0
18/09/2017
12.77
 23,500 12.93 12.93 12.77 0 0 0
15/09/2017
12.93
 29,300 12.77 12.93 12.77 200 0 0.0
14/09/2017
12.77
 5,800 13.41 13.41 12.77 0 0 0
13/09/2017
13.41
 0 13.01 13.41 13.41 0 0 0
12/09/2017
13.01
 374 12.77 14.13 13.01 100 0 0.0
11/09/2017
12.77
 6,000 12.77 12.77 12.77 0 0 0
08/09/2017
12.77
 10,100 12.77 13.01 12.77 100 0 0.0
07/09/2017
12.77
 61,810 12.77 13.17 12.77 100 0 0.0
06/09/2017
12.77
 100,910 12.77 12.77 12.77 0 0 0
05/09/2017
12.77
 131,000 12.77 12.85 12.77 20,100 0 0.3
01/09/2017
12.77
 48,900 12.77 12.77 12.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |