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
(2025-11-04) 		-0.10 -0.71% 1,790,100 -1,200 -0.0
13.80
14.20
14
2 tháng
(2025-10-06) 		-1 -6.67% 3,943,900 -19,300 -0.3
13.80
15.20
14
3 tháng
(2025-09-05) 		-1.30 -8.50% 6,886,100 -18,200 -0.3
13.80
15.40
14
6 tháng
(2025-06-09) 		-1.10 -7.28% 20,994,500 -26,788 -0.2
13.80
16.60
14
12 tháng
(2024-12-09) 		-2.90 -17.16% 46,226,575 -136,777 -0.4
13.30
19
14
24 tháng
(2023-12-15) 		-1.50 -9.68% 121,157,798 -561,653 -9.9
13.30
22.77
14
36 tháng
(2022-12-20) 		1.02 7.87% 161,121,224 -48,526 -1.8
12.53
22.77
14
60 tháng
(2020-12-30) 		-18.57 -57.01% 202,836,289 -195,505 -4.9
11.54
36.37
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2017
12.77
 10,100 12.77 13.01 12.77 100 0 0.0
30/08/2017
12.77
 3,300 12.69 13.01 12.61 100 0 0.0
29/08/2017
12.69
 3,290 13.01 13.01 12.69 0 0 0
28/08/2017
13.01
 0 13.01 13.01 13.01 0 0 0
25/08/2017
13.01
 1,000 12.93 13.01 13.01 100 0 0.0
24/08/2017
12.93
 2,100 12.93 12.93 12.37 100 0 0.0
23/08/2017
12.93
 600 12.77 13.41 12.93 100 0 0.0
22/08/2017
12.77
 27,700 13.01 13.25 12.77 0 0 0
21/08/2017
13.01
 1,500 13.01 13.49 13.01 1,000 0 0.0
18/08/2017
13.01
 49,800 12.77 13.01 12.85 7,100 0 0.1
17/08/2017
12.77
 87,800 12.85 13.57 12.61 12,900 0 0.2
16/08/2017
12.85
 12,800 12.77 13.01 12.77 5,000 0 0.1
15/08/2017
12.77
 51,500 12.77 12.77 12.77 0 0 0
14/08/2017
12.77
 29,100 12.77 13.01 12.77 100 0 0.0
11/08/2017
12.77
 62,900 12.77 12.77 12.77 0 0 0
10/08/2017
12.77
 5,400 12.77 12.77 12.77 0 0 0
09/08/2017
12.77
 43,100 12.77 13.01 12.69 100 0 0.0
08/08/2017
12.77
 28,000 12.77 13.01 12.77 100 0 0.0
07/08/2017
12.77
 79,300 12.85 13.01 12.77 1,900 0 0.0
04/08/2017
12.85
 59,700 12.77 12.93 12.21 2,600 0 0.0
03/08/2017
12.77
 101 12.53 12.77 12.77 100 0 0.0
02/08/2017
12.53
 1,000 12.61 12.61 12.53 0 0 0
01/08/2017
12.61
 9,000 12.85 12.85 12.61 0 0 0
31/07/2017
12.85
 1,900 12.93 13.01 12.77 200 0 0.0
28/07/2017
12.93
 6,900 12.77 13.01 12.77 2,200 0 0.0
27/07/2017
12.77
 87,600 12.77 13.01 12.69 57,100 0 0.9
26/07/2017
12.77
 143,600 12.77 13.01 12.77 143,100 0 2.3
25/07/2017
12.77
 164,100 12.77 12.85 12.77 159,000 0 2.5
24/07/2017
12.77
 57,818 12.77 13.01 12.77 55,100 0 0.9
21/07/2017
12.77
 38,000 13.01 13.01 12.69 35,900 0 0.6
20/07/2017
13.01
 100 12.61 13.01 13.01 100 0 0.0
19/07/2017
12.61
 1,500 12.61 12.93 12.61 800 0 0.0
18/07/2017
12.61
 14,100 12.77 13.09 12.61 3,000 0 0.0
17/07/2017
12.77
 146,000 12.77 13.17 12.69 124,300 0 2.0
14/07/2017
12.77
 45,500 12.77 13.17 12.77 18,100 0 0.3
13/07/2017
12.77
 128,618 12.77 13.17 12.77 72,200 16,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |