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)
12/07/2017
12.77
 55,800 12.69 12.85 12.77 52,400 0 0.8
11/07/2017
12.69
 2,800 12.77 14.52 12.29 2,100 0 0.0
10/07/2017
12.77
 31,200 12.93 12.93 12.13 200 0 0.0
07/07/2017
12.93
 27,400 12.93 12.93 12.37 100 0 0.0
06/07/2017
12.93
 700 12.93 13.01 11.97 100 0 0.0
05/07/2017
12.93
 600 13.09 13.09 12.93 100 0 0.0
04/07/2017
13.09
 1,500 13.17 13.17 12.37 1,000 0 0.0
03/07/2017
13.17
 0 13.17 13.17 13.17 0 0 0
30/06/2017
13.17
 45,600 13.17 13.17 13.17 0 0 0
29/06/2017
13.17
 5,300 13.09 13.57 13.17 200 0 0.0
28/06/2017
13.09
 45,700 13.17 13.57 13.09 200 0 0.0
27/06/2017
13.17
 41,000 13.17 13.17 13.01 0 0 0
26/06/2017
13.17
 28,800 13.17 13.57 13.17 100 0 0.0
23/06/2017
13.17
 68,000 12.77 13.33 12.69 1,300 0 0.0
22/06/2017
12.77
 38,200 12.61 13.09 12.37 1,100 0 0.0
21/06/2017
12.61
 1,600 12.77 12.77 12.21 1,100 0 0.0
20/06/2017
12.77
 48,500 12.13 13.17 12.21 9,200 0 0.1
19/06/2017
12.13
 1,400 12.29 12.37 12.13 0 0 0
16/06/2017
12.29
 8,700 12.37 12.37 12.05 1,300 700 0.0
15/06/2017
12.37
 2,100 11.97 12.37 12.37 100 0 0.0
14/06/2017
11.97
 1,100 12.53 12.53 11.97 100 0 0.0
13/06/2017
12.53
 800 12.69 12.69 12.53 0 0 0
12/06/2017
12.69
 200 12.13 12.69 12.37 200 0 0.0
09/06/2017: Cổ tức tiền mặt tỉ lệ: 6.5%
09/06/2017
12.13
 13,600 12.33 12.77 11.81 200 0 0.0
08/06/2017
12.33
 3,300 12.41 12.41 11.72 200 0 0.0
07/06/2017
12.41
 60,400 12.33 12.41 12.25 0 0 0
06/06/2017
12.33
 51,618 12.25 12.48 12.25 100 0 0.0
05/06/2017
12.25
 6,100 12.48 12.56 11.95 0 0 0
02/06/2017
12.48
 3,100 12.56 12.56 12.10 100 0 0.0
01/06/2017
12.56
 100 12.56 12.56 12.56 100 0 0.0
31/05/2017
12.56
 12,900 12.10 12.56 12.10 6,900 0 0.1
30/05/2017
12.10
 10,700 12.18 12.64 12.10 2,000 0 0.0
29/05/2017
12.18
 10,011 12.25 12.25 12.18 0 0 0
26/05/2017
12.25
 14,000 12.33 12.33 12.10 0 0 0
25/05/2017
12.33
 24,300 12.33 12.48 12.18 0 0 0
24/05/2017
12.33
 2,700 12.25 12.64 12.25 100 0 0.0
23/05/2017
12.25
 17,493 12.25 12.64 12.25 100 0 0.0
22/05/2017
12.25
 19,420 12.33 12.48 12.25 0 0 0
19/05/2017
12.33
 20,200 12.41 12.64 12.33 100 0 0.0
18/05/2017
12.41
 39,000 12.48 12.48 12.33 20,000 0 0.3
17/05/2017
12.48
 7,000 12.48 12.48 12.41 0 0 0
16/05/2017
12.48
 14,000 12.64 12.87 12.48 2,000 0 0.0
15/05/2017
12.64
 17,400 12.64 12.79 12.48 100 0 0.0
12/05/2017
12.64
 13,200 12.79 12.79 12.41 2,300 0 0.0
11/05/2017
12.79
 13,539 12.79 12.87 12.25 500 0 0.0
10/05/2017
12.79
 46,500 12.33 12.87 12.41 100 0 0.0
09/05/2017
12.33
 47,200 12.48 12.48 12.25 24,300 0 0.4
08/05/2017
12.48
 10,300 12.64 12.64 12.25 10,100 0 0.2
05/05/2017
12.64
 48,500 12.48 12.64 12.25 40,700 0 0.7
04/05/2017
12.48
 10,500 12.33 12.64 12.33 100 0 0.0
03/05/2017
12.33
 2,100 12.41 12.41 12.25 0 0 0
28/04/2017
12.41
 56,100 12.41 13.02 12.41 2,100 0 0.0
27/04/2017
12.41
 1,300 12.41 12.71 12.41 100 0 0.0
26/04/2017
12.41
 41,610 12.41 12.41 12.25 0 0 0
25/04/2017
12.41
 33,500 12.71 12.71 12.33 0 0 0
24/04/2017
12.71
 100 12.41 12.71 12.71 100 0 0.0
21/04/2017
12.41
 23,600 12.64 12.64 12.25 0 0 0
20/04/2017
12.64
 0 12.64 12.64 12.64 0 0 0
19/04/2017
12.64
 100 11.49 12.64 12.64 100 0 0.0
18/04/2017
11.49
 48,800 12.25 12.71 11.49 300 0 0.0
17/04/2017
12.25
 11,900 12.71 12.87 12.25 500 0 0.0
14/04/2017
12.71
 6,400 12.87 13.02 12.48 400 0 0.0
13/04/2017
12.87
 42,500 12.87 13.02 12.79 300 0 0.0
12/04/2017
12.87
 11,000 12.79 13.02 12.79 0 0 0
11/04/2017
12.79
 21,100 12.64 12.79 12.41 0 0 0
10/04/2017
12.64
 30,600 12.71 12.87 12.56 100 0 0.0
07/04/2017
12.71
 3,100 12.41 12.79 12.71 100 0 0.0
05/04/2017
12.41
 18,500 13.17 13.17 12.33 100 0 0.0
04/04/2017
13.17
 3,100 13.33 13.33 12.64 100 0 0.0
03/04/2017
13.33
 100 13.33 13.33 13.33 100 0 0.0
31/03/2017
13.33
 98,850 12.87 13.33 12.64 200 0 0.0
30/03/2017
12.87
 24,600 13.02 13.71 12.87 300 0 0.0
29/03/2017
13.02
 76,100 12.41 13.02 12.33 200 0 0.0
28/03/2017
12.41
 1,700 12.56 12.56 12.41 0 0 0
27/03/2017
12.56
 6,429 12.64 12.71 12.56 1,000 0 0.0
24/03/2017
12.64
 9,900 12.79 12.87 12.64 100 0 0.0
23/03/2017
12.79
 201 12.64 13.02 12.79 100 0 0.0
22/03/2017
12.64
 10,420 12.87 13.02 12.64 100 0 0.0
21/03/2017
12.87
 22,500 12.87 13.02 12.64 1,100 0 0.0
20/03/2017
12.87
 65,000 12.56 13.02 12.56 300 0 0.0
17/03/2017
12.56
 7,939 12.64 13.02 12.56 100 0 0.0
16/03/2017
12.64
 23,700 12.71 12.71 12.56 0 0 0
15/03/2017
12.71
 24,900 12.64 12.71 12.64 100 0 0.0
14/03/2017
12.64
 20,396 12.87 12.87 12.64 0 0 0
13/03/2017
12.87
 15,700 12.71 13.02 12.64 100 0 0.0
10/03/2017
12.71
 6,200 12.79 12.79 12.64 0 0 0
09/03/2017
12.79
 29,358 12.64 12.79 12.64 0 0 0
08/03/2017
12.64
 40,500 12.71 12.87 12.64 200 0 0.0
07/03/2017
12.71
 15,600 12.71 12.94 12.64 100 0 0.0
06/03/2017
12.71
 7,002 12.64 12.94 12.71 100 0 0.0
03/03/2017
12.64
 26,347 12.79 12.94 12.64 100 0 0.0
02/03/2017
12.79
 69,300 12.71 13.02 12.64 200 20,000 -0.3
01/03/2017
12.71
 8,900 12.79 13.33 12.64 100 0 0.0
28/02/2017
12.79
 22,400 12.71 12.94 12.64 300 0 0.0
27/02/2017
12.71
 16,600 12.71 12.94 12.64 100 0 0.0
24/02/2017
12.71
 49,700 12.71 13.25 12.64 100 0 0.0
23/02/2017
12.71
 2,320 12.64 13.79 12.64 700 0 0.0
22/02/2017
12.64
 23,500 12.64 12.64 12.64 0 0 0
21/02/2017
12.64
 18,400 12.64 12.71 12.48 0 0 0
20/02/2017
12.64
 53,300 12.71 12.71 12.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |