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

12.80
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
(2026-05-20) 		-0.20 -1.53% 1,221,100 3,000 0
12.50
13.20
12.80
2 tháng
(2026-04-20) 		-0.80 -5.84% 2,631,000 400 0
12.50
13.70
12.80
3 tháng
(2026-03-23) 		-0.70 -5.15% 4,698,400 -19,150 0
12.50
13.80
12.80
6 tháng
(2025-12-22) 		-1.10 -7.86% 13,609,800 -44,550 -0.4
12.50
16.10
12.80
12 tháng
(2025-06-24) 		-2.60 -16.77% 34,023,400 -69,850 -0.6
12.50
16.60
12.80
24 tháng
(2024-07-01) 		-6.09 -32.06% 87,779,509 -461,328 -6.6
12.50
21.22
12.80
36 tháng
(2023-07-05) 		-2.60 -16.78% 157,029,953 -238,327 -4.5
12.50
22.77
12.80
60 tháng
(2021-07-15) 		-11.12 -46.30% 210,083,837 -241,055 -5.4
11.54
31.97
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |