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

14.60
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
(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)
11/11/2016
11.67
 139,600 11.38 11.75 11.53 67,500 0 1.1
10/11/2016
11.38
 76,500 11.23 11.53 11.23 25,400 0 0.4
09/11/2016
11.23
 13,600 11.38 11.45 10.86 11,000 0 0.2
08/11/2016
11.38
 16,500 11.38 11.45 11.08 9,300 0 0.1
07/11/2016
11.38
 14,500 11.45 11.45 11.08 0 0 0
04/11/2016
11.45
 7,600 11.45 11.45 11.30 0 0 0
03/11/2016
11.45
 47,800 11.53 11.53 11.45 0 0 0
02/11/2016
11.53
 10,800 11.67 11.67 11.38 0 0 0
01/11/2016
11.67
 8,200 11.75 11.75 11.53 0 0 0
31/10/2016
11.75
 11,300 11.30 12.19 11.45 100 0 0.0
28/10/2016
11.30
 4,300 11.38 11.38 11.23 0 0 0
27/10/2016
11.38
 6,900 11.08 11.38 11.16 0 0 0
26/10/2016
11.08
 12,600 11.23 11.23 11.08 0 0 0
25/10/2016
11.23
 9,600 11.38 11.38 11.08 0 0 0
24/10/2016
11.38
 14,100 11.45 11.45 11.08 0 0 0
21/10/2016
11.45
 100 11.38 11.45 11.45 0 0 0
20/10/2016
11.38
 12,700 11.45 11.60 11.38 0 0 0
19/10/2016
11.45
 26,100 11.45 11.45 11.38 0 0 0
18/10/2016
11.45
 12,900 11.45 11.45 11.38 0 0 0
17/10/2016
11.45
 7,600 11.38 11.53 11.38 0 0 0
14/10/2016
11.38
 10,600 11.38 11.53 11.38 0 0 0
13/10/2016
11.38
 13,300 11.45 11.53 11.30 0 0 0
12/10/2016
11.45
 7,004 11.53 11.53 11.30 0 0 0
11/10/2016
11.53
 4,300 11.53 11.53 11.45 0 0 0
10/10/2016
11.53
 8,300 11.75 11.75 11.38 0 0 0
07/10/2016
11.75
 44,400 11.67 11.75 11.60 2,000 0 0.0
06/10/2016
11.67
 35,300 11.67 11.82 11.67 300 0 0.0
05/10/2016
11.67
 31,300 11.75 11.82 11.67 0 0 0
04/10/2016
11.75
 32,500 11.75 11.82 11.67 0 0 0
03/10/2016
11.75
 61,300 11.67 12.04 11.67 6,000 5,000 0.0
30/09/2016
11.67
 42,200 11.75 11.82 11.67 0 0 0
29/09/2016
11.75
 78,200 11.82 11.82 11.75 0 0 0
28/09/2016
11.82
 39,600 11.97 12.12 11.82 100 0 0.0
27/09/2016
11.97
 91,900 11.82 11.97 11.82 100 0 0.0
26/09/2016
11.82
 61,500 11.82 11.89 11.82 0 0 0
23/09/2016
11.82
 60,700 11.97 12.04 11.82 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |