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

13.50
0.10
(0.75%)
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
(2026-03-30) 		-0.40 -2.92% 1,856,300 -100 0
13.20
13.70
13.50
2 tháng
(2026-03-02) 		-0.70 -5% 4,457,200 -23,550 -0.1
13
14
13.50
3 tháng
(2026-01-29) 		-1.70 -11.33% 6,699,300 -42,050 -0.3
13
15.10
13.50
6 tháng
(2025-10-31) 		-0.90 -6.34% 14,613,100 -45,650 -0.4
13
16.10
13.50
12 tháng
(2025-05-05) 		-2.10 -13.64% 37,964,800 -171,488 -0.6
13
16.60
13.50
24 tháng
(2024-05-09) 		-2.20 -14.19% 118,465,898 -725,570 -12.2
13
22.77
13.50
36 tháng
(2023-05-15) 		-0.94 -6.60% 163,021,650 -173,177 -3.4
13
22.77
13.50
60 tháng
(2021-05-25) 		-11.23 -45.78% 209,074,542 -236,955 -5.2
11.54
31.97
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
17.80
 150,200 17.60 17.90 17.50 0 1 -0.0
13/02/2025
17.60
 229,900 17.70 17.80 17.40 0 0 0
12/02/2025
17.70
 124,004 18 18.20 17.60 0 0 0
11/02/2025
18
 411,902 17.50 18.50 17.50 0 0 0
10/02/2025
17.50
 278,669 17.40 17.60 17.30 0 0 0
07/02/2025
17.40
 284,942 17.10 17.40 17.10 0 0 0
06/02/2025
17.10
 130,318 17 17.10 16.80 0 0 0
05/02/2025
17
 58,595 17 17.10 16.90 0 10,000 -0.2
04/02/2025
17.10
 72,567 16.80 17.10 16.60 0 0 0
03/02/2025
16.80
 226,500 17.20 17.30 14.80 0 0 0
24/01/2025
17.30
 118,889 17.50 17.50 17.20 0 0 0
23/01/2025
17.50
 126,456 17.40 17.60 17.40 200 0 0.0
22/01/2025
17.30
 153,723 16.90 17.50 16.90 10,000 0 0.2
21/01/2025
17
 106,273 17 17.20 17 0 0 0
20/01/2025
17.10
 95,404 17.10 17.30 16.90 0 0 0
17/01/2025
17.10
 96,091 16.90 17.10 16.80 0 0 0
16/01/2025
17
 35,178 17.10 17.10 16.70 0 0 0
15/01/2025
17
 59,132 16.90 17 16.70 0 0 0
14/01/2025
16.80
 67,917 17 17 16.60 0 0 0
13/01/2025
16.80
 119,508 16.70 17 16.60 0 0 0
10/01/2025
16.80
 163,451 17.40 17.40 16.80 0 0 0
09/01/2025
17.40
 69,428 17.50 17.70 17.20 0 0 0
08/01/2025
17.50
 131,199 17.70 17.80 17.40 0 290 -0.0
07/01/2025
17.60
 166,439 17.80 17.90 17.50 0 0 0
06/01/2025
17.90
 190,385 17.70 18 17.50 0 0 0
03/01/2025
17.70
 124,929 18 18 17.50 0 0 0
02/01/2025
17.80
 65,648 17.50 17.80 17.50 0 0 0
31/12/2024
17.60
 90,866 17.70 17.80 17.40 0 0 0
30/12/2024
17.70
 252,520 17.70 17.80 17.50 0 0 0
27/12/2024
17.80
 235,174 18.10 18.10 17.70 0 0 0
26/12/2024
18
 172,242 18.20 18.20 17.90 0 0 0
25/12/2024
18.20
 268,496 18.50 18.50 18.10 10,000 0 0.2
24/12/2024
18.40
 432,546 18 18.50 17.70 0 13,700 -0.2
23/12/2024
17.90
 379,029 18.60 18.60 17.80 0 0 0
20/12/2024
18.30
 299,938 18.30 18.70 18.30 0 0 0
19/12/2024
18.30
 568,782 17.90 18.70 17.70 0 0 0
18/12/2024
17.80
 191,475 17.60 17.90 17.60 500 0 0.0
17/12/2024
17.70
 134,163 17.80 17.90 17.50 0 0 0
16/12/2024
17.80
 224,192 17.30 17.90 17.30 0 0 0
13/12/2024
17.30
 347,278 16.80 17.30 16.60 0 0 0
12/12/2024
16.70
 27,222 16.80 16.80 16.70 0 0 0
11/12/2024
16.90
 112,102 16.90 16.90 16.60 0 0 0
10/12/2024
16.90
 103,012 17 17 16.60 0 0 0
09/12/2024
16.90
 111,291 17 17 16.70 0 0 0
06/12/2024
16.90
 132,929 16.80 17 16.70 0 0 0
05/12/2024
17
 164,179 17.20 17.20 16.50 0 0 0
04/12/2024
17.10
 173,118 17 17.20 16.80 0 0 0
03/12/2024
16.90
 267,756 16.30 17.30 16.20 0 0 0
02/12/2024
16.40
 56,932 16.30 16.50 16.30 0 0 0
29/11/2024
16.30
 65,463 16.30 16.40 16.20 0 0 0
28/11/2024
16.30
 51,306 16.30 16.30 16.20 0 0 0
27/11/2024
16.30
 66,948 16.40 16.50 16.20 0 0 0
26/11/2024
16.40
 60,485 16.80 16.80 16.20 0 0 0
25/11/2024
16.20
 83,541 16.20 16.20 16 0 0 0
22/11/2024
16.20
 183,613 16.40 16.40 16.10 0 0 0
21/11/2024
16.30
 49,626 16.30 16.40 16.20 0 0 0
20/11/2024
16.40
 80,457 16.30 16.40 16.20 0 0 0
19/11/2024
16.20
 96,866 16.50 16.50 16.20 0 0 0
18/11/2024
16.40
 34,656 16.50 16.60 16.30 0 500 -0.0
15/11/2024
16.50
 279,675 16.80 17 16.10 0 0 0
14/11/2024
16.70
 91,083 16.90 17.10 16.70 0 0 0
13/11/2024
17
 82,624 17 17.10 16.80 0 0 0
12/11/2024
17
 76,238 16.80 17.10 16.80 0 0 0
11/11/2024
16.70
 137,647 17 17 16.60 0 0 0
08/11/2024
17
 76,439 17.20 17.20 16.90 0 0 0
07/11/2024
17.10
 109,704 17.20 17.30 16.90 0 0 0
06/11/2024
17.10
 124,030 16 17.30 16 0 0 0
05/11/2024
17.20
 52,425 17.30 17.30 17.10 0 0 0
04/11/2024
17.20
 55,915 17.30 17.30 17 0 0 0
01/11/2024
17.10
 65,983 17.20 17.30 17.10 0 0 0
31/10/2024
17.20
 100,720 17.20 17.30 17 0 0 0
30/10/2024
17.40
 74,740 17.20 17.40 17.20 0 0 0
29/10/2024
17.10
 40,432 17.10 17.40 17 100 0 0.0
28/10/2024
17.20
 73,620 17 17.40 16.90 0 0 0
25/10/2024
17.20
 34,273 17.20 17.30 17 0 0 0
24/10/2024
17.10
 135,900 17.20 17.30 17.10 0 0 0
23/10/2024
17.10
 141,534 17.10 17.20 16.90 0 0 0
22/10/2024
17.10
 147,857 17.20 17.40 17 0 0 0
21/10/2024
17.20
 186,660 17.50 17.70 17.10 0 0 0
18/10/2024
17.60
 85,591 17.50 17.60 17.40 0 1,000 -0.0
17/10/2024
17.60
 63,728 17.80 17.80 17.40 0 0 0
16/10/2024
17.60
 37,786 17.80 17.80 17.50 200 0 0.0
15/10/2024
17.50
 191,197 18 18 17.50 300 0 0.0
14/10/2024
17.80
 71,343 17.90 17.90 17.70 0 0 0
11/10/2024
17.70
 60,671 17.80 17.90 17.70 0 0 0
10/10/2024
17.80
 146,859 17.80 18 17.70 0 0 0
09/10/2024
17.80
 93,388 18 18 17.70 500 0 0.0
08/10/2024
17.80
 77,634 18 18 17.60 0 0 0
07/10/2024
17.80
 126,973 18.20 18.20 17.50 0 0 0
04/10/2024
17.70
 68,828 17.90 18 17.70 0 0 0
03/10/2024
17.90
 123,195 18 18.10 17.80 0 0 0
02/10/2024
18
 105,640 18.20 18.20 17.80 0 23,200 -0.4
01/10/2024
18.30
 249,901 18 18.30 17.80 0 0 0
30/09/2024
18
 301,385 18.30 18.30 17.60 0 0 0
27/09/2024
18.20
 229,865 18.50 18.50 18.10 0 0 0
26/09/2024
18.30
 196,296 18.20 18.50 18.20 0 0 0
25/09/2024
18.30
 189,281 18.70 18.70 18.20 0 0 0
24/09/2024
18.40
 225,963 18.60 18.60 18.30 0 0 0
23/09/2024
18.60
 116,917 19 19 18.60 0 0 0
20/09/2024
18.90
 205,193 18.90 19.40 18.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |