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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |