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

13.70
0
(0%)
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
(2026-02-11) 		-0.60 -4.20% 2,210,300 -15,400 -0.2
13
14.50
13.70
2 tháng
(2026-01-12) 		-0.40 -2.84% 7,921,500 -20,400 -0.3
13
16.10
13.70
3 tháng
(2025-12-15) 		-0.40 -2.84% 9,115,900 -23,400 -0.3
13
16.10
13.70
6 tháng
(2025-09-15) 		-1.40 -9.27% 15,623,900 -41,900 -0.6
13
16.10
13.70
12 tháng
(2025-03-18) 		-4.90 -26.34% 41,078,600 -151,163 -0.6
13
18.70
13.70
24 tháng
(2024-03-25) 		-2.77 -16.81% 119,263,560 -710,320 -12.3
13
22.77
13.70
36 tháng
(2023-03-29) 		0.27 2.02% 164,812,275 -113,489 -2.8
13
22.77
13.70
60 tháng
(2021-04-08) 		-16.75 -55.01% 206,977,264 -228,705 -5.6
11.54
31.97
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
12.71
 29,000 12.56 12.79 12.56 100 0 0.0
16/02/2017
12.56
 41,200 12.64 12.64 12.56 0 0 0
15/02/2017
12.64
 30,200 12.64 12.64 12.56 0 0 0
14/02/2017
12.64
 54,500 12.64 12.64 12.41 0 0 0
13/02/2017
12.64
 95,200 12.25 12.64 12.33 2,100 0 0.0
10/02/2017
12.25
 39,800 12.41 12.64 12.18 1,000 0 0.0
09/02/2017
12.41
 53,800 12.48 12.48 12.18 0 0 0
08/02/2017
12.48
 13,800 12.64 12.64 12.41 0 0 0
07/02/2017
12.64
 1,100 12.94 13.02 12.64 100 0 0.0
06/02/2017
12.94
 5,200 13.02 13.02 12.79 0 0 0
03/02/2017
13.02
 42,539 13.10 13.10 12.79 0 0 0
02/02/2017
13.10
 100 12.94 13.10 13.10 100 0 0.0
25/01/2017
12.94
 1,200 12.41 13.17 12.71 700 0 0.0
24/01/2017
12.41
 17,600 12.48 12.48 12.41 0 0 0
23/01/2017
12.48
 3,500 12.64 12.64 12.41 0 0 0
20/01/2017
12.64
 55,000 12.33 12.71 12.48 100 0 0.0
19/01/2017
12.33
 2,900 12.64 12.64 12.33 0 0 0
18/01/2017
12.64
 23,500 12.48 12.64 12.25 0 0 0
17/01/2017
12.48
 6,900 12.56 12.56 12.41 0 0 0
16/01/2017
12.56
 8,004 12.71 12.71 12.56 0 0 0
13/01/2017
12.71
 12,000 12.79 12.79 12.64 0 0 0
12/01/2017
12.79
 33,000 12.94 12.94 12.79 0 0 0
11/01/2017
12.94
 14,200 12.94 12.94 12.94 0 0 0
10/01/2017
12.94
 5,000 12.94 13.02 12.94 0 0 0
09/01/2017
12.94
 8,900 12.94 12.94 12.94 0 0 0
06/01/2017
12.94
 59,400 13.02 13.02 12.87 0 0 0
05/01/2017
13.02
 23,800 13.10 13.10 12.87 0 0 0
04/01/2017
13.10
 12,700 13.17 13.40 13.02 100 0 0.0
03/01/2017
13.17
 8,700 12.87 13.17 12.87 100 0 0.0
30/12/2016
12.87
 34,500 12.79 13.02 12.56 0 0 0
29/12/2016
12.79
 58,315 12.94 12.94 12.71 0 0 0
28/12/2016
12.94
 88,400 13.10 13.10 12.87 0 0 0
27/12/2016
13.10
 58,607 13.25 13.25 13.10 0 0 0
26/12/2016
13.25
 35,953 13.56 13.56 13.17 100 0 0.0
23/12/2016
13.56
 15,010 13.56 13.56 13.40 0 0 0
22/12/2016
13.56
 32,100 13.56 13.79 13.40 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |