CTCP Lương thực Thực phẩm Vĩnh Long (vlf)

0.60
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) 		-0.20 -25% 1,093,700 -900 -0.0
0.60
0.80
0.60
2 tháng
(2025-11-28) 		0 0% 1,548,700 -900 -0.0
0.60
0.80
0.60
3 tháng
(2025-10-29) 		-0.10 -14.29% 1,945,400 -900 -0.0
0.60
0.90
0.60
6 tháng
(2025-07-31) 		-0.30 -33.33% 2,260,800 -900 -0.0
0.60
1
0.60
12 tháng
(2025-02-03) 		-0.30 -33.33% 2,516,000 -19,800 -0.0
0.60
1.10
0.60
24 tháng
(2024-02-07) 		-0.40 -40% 3,655,389 -19,800 -0.0
0.60
1.30
0.60
36 tháng
(2023-02-13) 		-0.50 -45.45% 7,056,131 -25,130 -0.0
0.60
2
0.60
60 tháng
(2021-02-22) 		-0.40 -40% 32,430,230 -49,735 -0.1
0.60
4.80
0.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2011
9.06
 1,390 9.50 9.50 9.06 0 0 0
11/05/2011
9.50
 1,000 9.86 9.86 9.50 0 0 0
10/05/2011
9.86
 2,710 10.30 10.37 9.86 0 0 0
09/05/2011
10.30
 1,420 10.80 11.17 10.30 0 0 0
06/05/2011
10.80
 2,080 10.88 11.38 10.80 0 0 0
05/05/2011
10.88
 500 10.88 10.88 10.88 0 0 0
04/05/2011
10.88
 50 11.31 11.53 10.88 0 0 0
29/04/2011
11.31
 40 11.89 11.89 11.31 0 0 0
28/04/2011
11.89
 110 11.75 11.89 11.17 0 0 0
27/04/2011
11.75
 12,620 11.53 11.75 11.38 11,610 0 0.2
26/04/2011
11.53
 5,000 11.60 11.60 11.53 5,000 0 0.1
25/04/2011
11.60
 12,220 11.60 11.67 11.09 10,000 0 0.2
22/04/2011
11.60
 10 11.60 11.60 11.60 0 0 0
21/04/2011
11.60
 4,310 11.89 11.89 11.60 3,690 0 0.1
20/04/2011
11.89
 5,530 11.96 12.04 11.60 4,320 0 0.1
19/04/2011
11.96
 4,000 12.18 12.18 11.96 3,880 0 0.1
18/04/2011
12.18
 502 12.33 12.33 12.18 5,000 0 0.1
15/04/2011
12.33
 2,000 12.33 12.33 12.33 2,000 0 0.0
14/04/2011
12.33
 20,890 12.91 13.49 12.33 16,500 0 0.3
13/04/2011
12.91
 9,010 13.56 13.56 12.91 7,000 0 0.1
08/04/2011
13.56
 18,720 13.78 13.78 13.56 8,520 0 0.2
07/04/2011
13.78
 5,710 13.78 13.78 13.78 4,480 0 0.1
06/04/2011
13.78
 2,050 13.78 13.99 13.63 2,000 0 0.0
05/04/2011: Cổ tức tiền mặt tỉ lệ: 25%
05/04/2011
13.78
 8,420 14.07 14.14 13.78 7,520 0 0.1
04/04/2011
14.07
 21,330 14.13 14.13 13.94 8,480 0 0.2
01/04/2011
14.13
 5,890 14.13 14.13 14.00 0 0 0
31/03/2011
14.13
 4,610 14.52 14.71 14.13 0 0 0
30/03/2011
14.52
 10,420 14.07 14.52 14.45 5,000 0 0.1
29/03/2011
14.07
 36,250 13.49 14.13 13.74 150 0 0.0
28/03/2011
13.49
 40 13.29 13.49 13.49 0 0 0
25/03/2011
13.29
 390 13.94 13.94 13.29 0 0 0
24/03/2011
13.94
 4,320 13.49 13.94 12.97 0 0 0
23/03/2011
13.49
 1,000 14.00 14.00 13.49 0 0 0
22/03/2011
14.00
 0 14.00 14.00 14.00 0 0 0
21/03/2011
14.00
 5,060 13.49 14.00 12.85 0 0 0
18/03/2011
13.49
 2,000 13.42 13.49 13.49 0 0 0
17/03/2011
13.42
 35,780 14.13 14.13 13.42 0 0 0
16/03/2011
14.13
 2,010 13.49 14.13 13.49 0 0 0
15/03/2011
13.49
 6,490 13.49 14.13 13.36 0 0 0
14/03/2011
13.49
 1,020 13.81 13.87 13.49 0 0 0
11/03/2011
13.81
 7,390 13.49 13.87 13.74 0 0 0
10/03/2011
13.49
 14,590 13.68 13.68 13.04 0 0 0
09/03/2011
13.68
 4,060 13.74 13.74 13.10 0 0 0
08/03/2011
13.74
 1,130 14.45 14.45 13.74 0 0 0
07/03/2011
14.45
 920 15.16 15.16 14.45 0 0 0
04/03/2011
15.16
 1,530 14.45 15.16 13.74 0 0 0
03/03/2011
14.45
 500 15.16 15.16 14.45 0 0 0
02/03/2011
15.16
 4,010 14.58 15.16 13.87 0 0 0
01/03/2011
14.58
 3,010 14.00 14.58 13.36 0 0 0
28/02/2011
14.00
 4,000 14.00 14.00 14.00 0 0 0
25/02/2011
14.00
 2,010 13.36 14.00 12.72 0 0 0
24/02/2011
13.36
 4,070 14.00 14.00 13.36 0 0 0
23/02/2011
14.00
 1,010 14.71 14.71 14.00 0 0 0
22/02/2011
14.71
 10 14.71 14.71 14.71 0 0 0
21/02/2011
14.71
 0 14.71 14.71 14.71 0 0 0
18/02/2011
14.71
 130 14.07 14.71 13.49 0 0 0
17/02/2011
14.07
 6,080 14.77 14.77 14.07 0 0 0
16/02/2011
14.77
 1,250 14.77 14.77 14.07 0 0 0
15/02/2011
14.77
 990 15.29 15.29 14.77 0 0 0
14/02/2011
15.29
 5,420 16.06 16.06 15.29 0 0 0
11/02/2011
16.06
 0 16.06 16.06 16.06 0 0 0
10/02/2011
16.06
 13,060 15.86 16.63 15.41 0 0 0
09/02/2011
15.86
 22,400 16.38 16.44 15.86 0 0 0
08/02/2011
16.38
 240 16.38 16.38 16.38 100 0 0.0
28/01/2011
16.38
 11,120 16.06 16.38 16.06 120 0 0.0
27/01/2011
16.06
 3,120 15.80 16.06 15.80 120 0 0.0
26/01/2011
15.80
 3,390 15.74 15.80 15.74 1,180 0 0.0
25/01/2011
15.74
 25,110 15.61 16.31 15.61 0 50 -0.0
24/01/2011
15.61
 260 16.25 16.25 15.61 0 110 -0.0
21/01/2011
16.25
 23,070 16.31 16.70 15.74 0 20 -0.0
20/01/2011
16.31
 7,100 16.06 16.38 15.61 0 10 -0.0
19/01/2011
16.06
 30 15.93 16.18 15.74 0 10 -0.0
18/01/2011
15.93
 11,010 16.12 16.38 15.93 0 0 0
17/01/2011
16.12
 11,010 16.57 16.57 15.93 0 0 0
14/01/2011
16.57
 12,300 16.25 16.70 15.48 0 1,210 -0.0
13/01/2011
16.25
 2,110 15.67 16.25 15.09 0 10 -0.0
12/01/2011
15.67
 2,110 15.41 15.67 15.48 0 0 0
11/01/2011
15.41
 27,000 16.06 16.06 15.29 0 0 0
10/01/2011
16.06
 7,200 15.86 16.06 16.06 0 0 0
07/01/2011
15.86
 5,110 15.86 15.86 15.86 0 0 0
06/01/2011
15.86
 37,090 16.70 16.70 15.86 0 0 0
05/01/2011
16.70
 9,230 16.76 16.76 16.38 0 0 0
04/01/2011
16.76
 14,110 16.12 16.83 15.54 0 0 0
31/12/2010
16.12
 12,830 15.41 16.18 15.41 0 0 0
30/12/2010
15.41
 37,700 15.93 15.93 15.22 0 0 0
29/12/2010
15.93
 70,820 16.76 17.34 15.93 4,970 0 0.1
28/12/2010
16.76
 57,700 17.60 17.98 16.76 0 0 0
27/12/2010
17.60
 50,480 18.50 18.50 17.60 0 0 0
24/12/2010
18.50
 14,300 18.63 18.63 18.50 0 0 0
23/12/2010
18.63
 29,530 18.63 18.63 18.30 0 0 0
22/12/2010
18.63
 46,800 18.63 18.63 17.73 0 0 0
21/12/2010
18.63
 83,690 18.63 19.27 17.79 0 0 0
30/11/-0001
0.64
 0 0.64 0.64 0.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |