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

14.90
0.30
(2.05%)
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)
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
21/12/2016
13.56
 28,400 13.63 13.63 13.48 0 0 0
20/12/2016
13.63
 44,900 14.01 14.32 13.63 100 0 0.0
19/12/2016: Cổ tức tiền mặt tỉ lệ: 6.5%
19/12/2016
14.01
 69,100 13.59 14.32 13.86 200 0 0.0
16/12/2016
13.59
 337,400 13.67 14.18 13.52 0 0 0
15/12/2016
13.67
 22,200 13.74 13.89 13.52 0 0 0
14/12/2016
13.74
 129,200 13.59 14.04 13.52 0 0 0
13/12/2016
13.59
 389,500 13.74 14.11 13.52 0 0 0
12/12/2016
13.74
 33,300 13.96 13.96 13.37 0 0 0
09/12/2016
13.96
 920,225 13.15 14.33 12.93 0 0 0
08/12/2016
13.15
 151,200 12.93 13.52 12.78 0 0 0
07/12/2016
12.93
 324,610 12.49 13.45 12.26 0 0 0
06/12/2016
12.49
 301,710 12.93 13.08 12.19 0 0 0
05/12/2016
12.93
 232,200 13.30 13.45 12.85 0 3,500 -0.1
02/12/2016
13.30
 228,400 13.67 14.04 13.22 0 1,500 -0.0
01/12/2016
13.67
 133,696 13.96 14.41 13.59 0 0 0
30/11/2016
13.96
 447,313 13.59 14.18 13.30 0 0 0
29/11/2016
13.59
 605,410 13.00 13.74 12.85 0 0 0
28/11/2016
13.00
 206,496 12.78 13.52 12.85 0 0 0
25/11/2016
12.78
 178,700 12.78 13.00 12.49 5,000 0 0.1
24/11/2016
12.78
 267,500 12.78 13.08 12.49 0 0 0
23/11/2016
12.78
 69,500 13.08 13.08 12.63 0 0 0
22/11/2016
13.08
 192,400 13.37 13.59 12.93 0 0 0
21/11/2016
13.37
 1,821,110 11.97 13.59 12.19 0 0 0
18/11/2016
11.97
 104,100 11.45 12.19 11.60 600 0 0.0
17/11/2016
11.45
 48,600 11.53 11.60 11.30 0 7,500 -0.1
16/11/2016
11.53
 22,400 11.67 11.97 11.53 1,100 0 0.0
15/11/2016
11.67
 14,800 11.82 12.19 11.67 100 0 0.0
14/11/2016
11.82
 68,800 11.67 12.56 11.67 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |