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

11.80
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
(2026-06-30) 		-0.60 -4.88% 1,193,700 0 0
11.60
12.50
11.80
2 tháng
(2026-06-01) 		-1.30 -10% 2,422,600 2,900 0
11.60
13
11.80
3 tháng
(2026-05-04) 		-1.70 -12.69% 3,602,900 300 0
11.60
13.40
11.80
6 tháng
(2026-02-02) 		-3.10 -20.95% 10,126,700 -41,750 -0.3
11.60
15
11.80
12 tháng
(2025-08-04) 		-4.10 -25.95% 28,244,900 -65,950 -0.6
11.60
16.20
11.80
24 tháng
(2024-08-09) 		-5.64 -32.53% 75,632,171 -190,127 -0.9
11.60
19.18
11.80
36 tháng
(2023-08-15) 		-4.96 -29.78% 149,490,098 -233,121 -4.4
11.60
22.77
11.80
60 tháng
(2021-08-25) 		-13.34 -53.27% 211,063,683 -239,155 -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)
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
19/09/2024: Cổ tức tiền mặt tỉ lệ: 6%
19/09/2024
18.90
 183,609 19 19.10 18.60 0 0 0
18/09/2024
18.60
 178,244 18.60 18.70 18.50 0 0 0
17/09/2024
18.50
 205,314 18.70 18.70 18.31 0 0 0
16/09/2024
18.50
 306,426 18.89 18.99 18.41 9,600 0 0.2
13/09/2024
18.89
 149,494 18.79 19.08 18.79 0 0 0
12/09/2024
18.89
 176,599 18.99 19.18 18.79 800 0 0.0
11/09/2024
18.99
 170,664 19.28 19.37 18.79 0 0 0
10/09/2024
19.18
 601,121 18.50 19.76 18.50 0 0 0
09/09/2024
18.70
 218,257 18.60 18.70 18.41 0 0 0
06/09/2024
18.60
 142,668 18.50 18.70 18.41 0 0 0
05/09/2024
18.50
 127,025 18.60 18.89 18.41 0 0 0
04/09/2024
18.70
 204,905 18.89 18.89 18.41 0 0 0
30/08/2024
18.89
 214,642 19.47 19.47 18.70 0 0 0
29/08/2024
19.08
 433,635 19.08 19.76 19.08 0 7,000 -0.1
28/08/2024
19.18
 739,334 18.41 19.28 18.41 0 0 0
27/08/2024
18.21
 130,328 18.41 18.50 18.12 500 0 0.0
26/08/2024
18.31
 168,167 18.31 18.50 18.21 0 0 0
23/08/2024
18.21
 159,236 18.21 18.41 18.12 5,000 0 0.1
22/08/2024
18.31
 146,207 18.21 18.41 18.12 500 0 0.0
21/08/2024
18.31
 188,089 18.31 18.41 18.12 5,000 0 0.1
20/08/2024
18.31
 182,191 18.41 18.60 18.12 0 0 0
19/08/2024
18.41
 206,935 18.31 18.60 18.31 0 0 0
16/08/2024
18.31
 196,927 17.92 18.41 17.92 0 0 0
15/08/2024
17.92
 167,007 17.92 18.12 17.73 0 0 0
14/08/2024
17.92
 353,202 17.63 18.41 17.63 0 0 0
13/08/2024
17.53
 101,773 17.73 17.73 17.34 0 0 0
12/08/2024
17.53
 220,771 17.34 17.73 17.34 0 0 0
09/08/2024
17.34
 123,018 17.34 17.63 17.24 0 0 0
08/08/2024
17.15
 203,001 17.24 17.34 17.05 0 0 0
07/08/2024
17.24
 113,260 17.05 17.44 16.95 0 0 0
06/08/2024
17.15
 230,172 17.05 17.44 16.66 0 0 0
05/08/2024
16.76
 462,272 17.63 17.63 16.57 0 0 0
02/08/2024
17.92
 262,801 17.53 18.02 17.44 0 0 0
01/08/2024
17.53
 587,064 18.70 18.89 17.44 0 1,000 -0.0
31/07/2024
18.89
 272,364 18.79 19.08 18.70 0 0 0
30/07/2024
18.60
 418,750 18.50 19.18 18.41 0 0 0
29/07/2024
18.41
 181,659 18.31 18.60 18.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |