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)
22/09/2016
11.97
 35,700 11.75 11.97 11.75 100 0 0.0
21/09/2016
11.75
 53,700 11.67 11.75 11.67 0 0 0
20/09/2016
11.67
 45,100 11.67 11.75 11.67 0 0 0
19/09/2016
11.67
 19,600 11.82 12.04 11.67 100 0 0.0
16/09/2016
11.82
 47,912 11.82 12.12 11.60 100 0 0.0
15/09/2016
11.82
 20,600 11.60 12.12 11.67 100 0 0.0
14/09/2016
11.60
 31,810 12.12 12.12 11.53 0 0 0
13/09/2016
12.12
 5,300 12.12 12.12 11.82 0 0 0
12/09/2016
12.12
 2,100 11.89 12.19 11.89 0 0 0
09/09/2016
11.89
 27,000 12.19 12.19 11.89 0 0 0
08/09/2016
12.19
 71,300 12.26 12.26 12.12 0 0 0
07/09/2016
12.26
 64,400 12.34 12.34 12.19 0 0 0
06/09/2016
12.34
 19,304 12.34 12.49 12.26 0 0 0
05/09/2016
12.34
 44,700 12.49 12.56 12.34 0 0 0
01/09/2016
12.49
 38,400 12.56 12.56 12.34 0 0 0
31/08/2016
12.56
 9,840 12.63 12.63 12.34 8,000 0 0.1
30/08/2016
12.63
 142,300 12.26 12.78 12.26 20,000 0 0.3
29/08/2016
12.26
 95,100 12.26 12.63 12.26 3,000 0 0.1
26/08/2016
12.26
 19,300 12.34 12.34 12.26 0 0 0
25/08/2016
12.34
 39,600 12.26 12.63 12.19 0 0 0
24/08/2016
12.26
 31,400 12.12 12.49 12.26 0 0 0
23/08/2016
12.12
 60,800 12.19 12.34 12.04 0 0 0
22/08/2016
12.19
 48,000 12.34 12.34 12.04 0 0 0
19/08/2016
12.34
 49,210 12.49 12.49 12.34 0 0 0
18/08/2016
12.49
 141,050 12.56 12.78 12.41 100 0 0.0
17/08/2016
12.56
 188,730 12.78 12.85 12.56 0 0 0
16/08/2016
12.78
 105,500 12.85 12.85 12.71 0 0 0
15/08/2016
12.85
 155,300 12.71 12.93 12.12 0 0 0
12/08/2016
12.71
 183,600 12.78 12.93 12.63 500 0 0.0
11/08/2016
12.78
 595,200 12.19 13.08 12.12 48,000 0 0.8
10/08/2016
12.19
 197,400 11.89 12.34 11.75 26,000 0 0.4
09/08/2016
11.89
 124,300 11.75 12.04 11.75 0 0 0
08/08/2016
11.75
 30,000 11.82 11.82 11.67 0 0 0
05/08/2016
11.82
 84,600 11.89 11.89 11.75 0 0 0
04/08/2016
11.89
 118,300 12.04 12.04 11.82 21,300 0 0.3
03/08/2016
12.04
 137,900 11.89 12.04 11.82 10,000 0 0.2
02/08/2016
11.89
 213,200 12.19 12.34 11.75 23,000 0 0.4
01/08/2016
12.19
 538,500 11.75 12.49 11.75 78,200 0 1.3
29/07/2016
11.75
 76,400 11.75 11.97 11.45 0 0 0
28/07/2016
11.75
 96,400 11.67 11.89 11.60 0 0 0
27/07/2016
11.67
 156,600 11.53 11.75 11.38 24,000 0 0.4
26/07/2016
11.53
 702,100 11.67 11.97 11.30 0 0 0
25/07/2016
11.67
 852,400 11.97 12.12 11.23 0 0 0
22/07/2016
11.97
 160,700 12.34 12.41 11.75 2,100 0 0.0
21/07/2016
12.34
 106,120 12.56 12.71 12.19 0 0 0
20/07/2016
12.56
 79,702 12.71 12.85 12.34 0 0 0
19/07/2016
12.71
 65,800 12.63 12.93 12.56 0 0 0
18/07/2016
12.63
 233,800 12.56 13.00 12.56 5,000 0 0.1
15/07/2016
12.56
 85,610 12.71 13.15 12.56 0 0 0
14/07/2016
12.71
 125,610 13.00 13.00 12.56 0 5,000 -0.1
13/07/2016
13.00
 237,300 12.93 13.22 12.78 0 0 0
12/07/2016
12.93
 87,000 13.00 13.15 12.85 0 0 0
11/07/2016
13.00
 181,400 13.37 13.37 12.85 0 0 0
08/07/2016
13.37
 949,200 13.08 13.45 13.08 0 0 0
07/07/2016
13.08
 483,700 13.22 13.30 12.93 0 0 0
06/07/2016
13.22
 139,100 13.30 13.30 13.00 0 0 0
05/07/2016
13.30
 374,500 13.37 13.45 12.93 0 0 0
04/07/2016
13.37
 547,200 12.93 14.63 12.93 5,000 0 0.1
01/07/2016
12.93
 231,700 13.22 13.30 12.85 4,000 0 0.1
30/06/2016
13.22
 307,400 13.22 13.52 13.00 5,000 0 0.1
29/06/2016
13.22
 246,400 12.85 13.22 13.00 0 0 0
28/06/2016
12.85
 132,400 13.00 13.22 12.78 100 0 0.0
27/06/2016
13.00
 366,100 13.30 13.82 12.56 5,000 0 0.1
24/06/2016
13.30
 855,000 13.59 13.82 12.04 36,000 0 0.6
23/06/2016
13.59
 215,702 13.67 13.82 13.52 4,000 0 0.1
22/06/2016
13.67
 251,400 13.37 13.82 13.37 8,000 1,000 0.1
21/06/2016
13.37
 799,700 13.74 13.74 11.82 10,000 0 0.2
20/06/2016
13.74
 247,510 13.59 14.04 13.30 1,900 0 0.0
17/06/2016
13.59
 327,500 13.74 13.82 13.45 21,000 9,500 0.2
16/06/2016
13.74
 649,802 13.82 14.04 13.67 0 3,000 -0.1
15/06/2016
13.82
 556,900 13.52 14.41 13.52 7,000 0 0.1
14/06/2016
13.52
 334,200 13.52 13.59 13.30 6,000 0 0.1
13/06/2016
13.52
 305,200 13.89 14.04 13.45 0 0 0
10/06/2016
13.89
 679,610 13.52 14.41 13.52 29,400 0 0.5
09/06/2016
13.52
 725,812 12.85 13.74 12.93 0 0 0
08/06/2016
12.85
 285,100 12.71 13.15 12.71 9,000 0 0.2
07/06/2016
12.71
 103,400 12.56 13.15 12.63 0 0 0
06/06/2016
12.56
 450,100 12.78 13.15 12.49 10,000 0 0.2
03/06/2016
12.78
 562,000 13.45 13.67 12.63 25,700 0 0.4
02/06/2016
13.45
 87,100 12.56 14.18 12.56 27,500 0 0.5
01/06/2016
12.56
 82,500 12.71 13.30 12.49 10,000 0 0.2
31/05/2016
12.71
 125,900 13.08 14.41 12.56 10,000 0 0.2
30/05/2016
13.08
 37,600 13.08 14.55 12.93 1,900 0 0.0
27/05/2016
13.08
 55,900 13.30 14.78 12.93 0 0 0
26/05/2016
13.30
 14,600 13.30 14.63 13.15 5,300 0 0.1
25/05/2016
13.30
 62,000 12.93 14.78 13.15 11,700 0 0.2
24/05/2016
12.93
 81,900 12.93 14.41 12.63 3,500 0 0.1
23/05/2016
12.93
 70,100 13.30 15.29 12.93 0 0 0
20/05/2016
13.30
 44,000 13.37 13.67 13.00 5,900 9,000 -0.1
19/05/2016
13.37
 142,100 13.37 13.82 13.00 0 6,200 -0.1
18/05/2016
13.37
 111,600 13.67 14.78 13.37 17,100 0 0.3
17/05/2016
13.67
 175,500 14.04 14.70 13.52 7,900 0 0.1
16/05/2016
14.04
 84,500 14.26 14.26 13.96 0 0 0
13/05/2016
14.26
 163,100 14.70 15.37 13.74 46,900 0 0.9
12/05/2016
14.70
 409,000 14.18 15.74 14.11 17,200 0 0.3
11/05/2016
14.18
 175,010 13.30 14.18 13.30 91,000 0 1.7
10/05/2016
13.30
 238,800 13.37 13.52 13.08 40,900 0 0.7
09/05/2016
13.37
 468,900 12.78 13.45 11.82 65,400 0 1.2
06/05/2016
12.78
 404,700 12.49 13.67 11.45 0 0 0
05/05/2016
12.49
 333,400 12.56 12.93 11.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |