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

13
0.10
(0.78%)
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
(2026-05-13) 		-0.30 -2.26% 1,415,400 0 0
12.50
13.30
12.80
2 tháng
(2026-04-13) 		-0.50 -3.70% 2,817,300 -2,600 0
12.50
13.70
12.80
3 tháng
(2026-03-16) 		-0.80 -5.80% 4,849,000 -24,150 -0.0
12.50
13.80
12.80
6 tháng
(2025-12-15) 		-1.10 -7.80% 14,111,600 -47,550 -0.4
12.50
16.10
12.80
12 tháng
(2025-06-17) 		-2.40 -15.58% 34,879,500 -72,850 -0.6
12.50
16.60
12.80
24 tháng
(2024-06-24) 		-8.89 -40.62% 93,091,756 -638,928 -10.2
12.50
21.89
12.80
36 tháng
(2023-06-28) 		-2.50 -16.14% 157,731,402 -222,327 -4.2
12.50
22.77
12.80
60 tháng
(2021-07-08) 		-12.88 -49.77% 210,028,437 -243,055 -5.3
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)
27/03/2025
17.70
 192,100 17.70 17.80 17.50 0 0 0
26/03/2025
17.90
 169,300 17.90 17.90 17.60 0 0 0
25/03/2025
18
 212,700 17.80 18.10 17.70 0 0 0
24/03/2025
17.80
 213,200 18.60 18.70 17.80 0 0 0
21/03/2025
18.50
 103,900 18.70 18.80 18.30 0 0 0
20/03/2025
18.70
 330,300 18.40 19 18.40 0 0 0
19/03/2025
18.50
 128,900 18.60 18.70 18.30 0 0 0
18/03/2025
18.60
 393,800 18.20 18.80 18.10 0 0 0
17/03/2025
18.10
 185,100 18.20 18.40 18 0 2,800 0
14/03/2025
18.20
 161,400 18.20 18.40 17.80 0 0 0
13/03/2025
18.20
 537,500 17.90 18.60 17.80 0 0 0
12/03/2025
17.80
 143,200 17.80 17.90 17.70 0 1,000 -0.0
11/03/2025
17.70
 306,100 17.80 17.80 17.50 0 0 0
10/03/2025
17.80
 219,000 17.80 17.80 17.40 0 0 0
07/03/2025
17.80
 445,900 18.30 18.30 17.60 0 0 0
06/03/2025
18.20
 176,000 18.20 18.40 17.90 0 0 0
05/03/2025
18.10
 151,500 18.40 18.40 18 500 2,000 -0.0
04/03/2025
18.50
 556,200 18.70 18.80 18 0 0 0
03/03/2025
18.60
 324,400 18.40 18.80 18.40 0 0 0
28/02/2025
18.40
 237,700 18.60 18.70 18.30 0 0 0
27/02/2025
18.60
 310,500 18.60 18.90 18.40 0 0 0
26/02/2025
18.70
 279,700 18.70 19 18.50 0 0 0
25/02/2025
18.70
 351,800 19 19.10 18.60 100 0 0.0
24/02/2025
19
 682,700 18.60 19.30 18.50 0 0 0
21/02/2025
18.60
 945,600 18.10 18.80 18.10 0 0 0
20/02/2025
18.10
 158,600 18.30 18.30 17.90 0 0 0
19/02/2025
18.20
 214,700 18.30 18.30 18 0 0 0
18/02/2025
18.30
 146,500 18.40 18.40 18 0 23 -0.0
17/02/2025
18.30
 508,600 18 18.40 18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |