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

11.70
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
(2026-08-12) 		-0.60 -4.84% 640,400 0 0
11.80
12.40
11.80
2 tháng
(2026-07-13) 		-0.40 -3.28% 3,390,000 2,800 0
11.60
12.80
11.80
3 tháng
(2026-06-15) 		-1.10 -8.53% 4,176,400 5,700 0
11.60
12.90
11.80
6 tháng
(2026-03-16) 		-2 -14.49% 9,041,700 -18,450 -0.0
11.60
13.80
11.80
12 tháng
(2025-09-16) 		-3.50 -22.88% 24,666,400 -60,350 -0.6
11.60
16.10
11.80
24 tháng
(2024-09-23) 		-6.80 -36.56% 71,535,490 -201,727 -1.1
11.60
19
11.80
36 tháng
(2023-09-27) 		-2.83 -19.33% 146,620,198 -244,284 -4.6
11.60
22.77
11.80
60 tháng
(2021-10-07) 		-15.01 -55.99% 212,655,249 -236,355 -5.3
11.54
31.97
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2017
13.17
 28,800 13.17 13.57 13.17 100 0 0.0
23/06/2017
13.17
 68,000 12.77 13.33 12.69 1,300 0 0.0
22/06/2017
12.77
 38,200 12.61 13.09 12.37 1,100 0 0.0
21/06/2017
12.61
 1,600 12.77 12.77 12.21 1,100 0 0.0
20/06/2017
12.77
 48,500 12.13 13.17 12.21 9,200 0 0.1
19/06/2017
12.13
 1,400 12.29 12.37 12.13 0 0 0
16/06/2017
12.29
 8,700 12.37 12.37 12.05 1,300 700 0.0
15/06/2017
12.37
 2,100 11.97 12.37 12.37 100 0 0.0
14/06/2017
11.97
 1,100 12.53 12.53 11.97 100 0 0.0
13/06/2017
12.53
 800 12.69 12.69 12.53 0 0 0
12/06/2017
12.69
 200 12.13 12.69 12.37 200 0 0.0
09/06/2017: Cổ tức tiền mặt tỉ lệ: 6.5%
09/06/2017
12.13
 13,600 12.33 12.77 11.81 200 0 0.0
08/06/2017
12.33
 3,300 12.41 12.41 11.72 200 0 0.0
07/06/2017
12.41
 60,400 12.33 12.41 12.25 0 0 0
06/06/2017
12.33
 51,618 12.25 12.48 12.25 100 0 0.0
05/06/2017
12.25
 6,100 12.48 12.56 11.95 0 0 0
02/06/2017
12.48
 3,100 12.56 12.56 12.10 100 0 0.0
01/06/2017
12.56
 100 12.56 12.56 12.56 100 0 0.0
31/05/2017
12.56
 12,900 12.10 12.56 12.10 6,900 0 0.1
30/05/2017
12.10
 10,700 12.18 12.64 12.10 2,000 0 0.0
29/05/2017
12.18
 10,011 12.25 12.25 12.18 0 0 0
26/05/2017
12.25
 14,000 12.33 12.33 12.10 0 0 0
25/05/2017
12.33
 24,300 12.33 12.48 12.18 0 0 0
24/05/2017
12.33
 2,700 12.25 12.64 12.25 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |