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

14.80
0.20
(1.37%)
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) 		1 7.25% 4,300,100 -2,900 -0.0
13.80
16.10
14.60
2 tháng
(2025-11-28) 		0.70 4.96% 6,073,000 -2,400 -0.0
13.70
16.10
14.60
3 tháng
(2025-10-29) 		0.40 2.78% 7,798,400 -13,200 -0.2
13.70
16.10
14.60
6 tháng
(2025-07-31) 		-1 -6.33% 18,050,300 -24,200 -0.3
13.70
16.20
14.60
12 tháng
(2025-02-03) 		-2 -11.90% 46,096,797 -145,887 -0.5
13.30
19
14.60
24 tháng
(2024-02-07) 		-0.80 -5.11% 122,203,340 -628,045 -10.9
13.30
22.77
14.60
36 tháng
(2023-02-13) 		1.73 13.25% 163,018,841 -66,526 -2.1
13.07
22.77
14.60
60 tháng
(2021-02-22) 		-13.87 -48.39% 205,960,472 -197,605 -4.9
11.54
36.12
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
15.21
 44,436 15.11 15.31 15.11 0 0 0
22/01/2024
15.21
 106,399 15.40 15.40 15.02 200 0 0.0
19/01/2024
15.21
 119,450 15.21 15.31 15.02 0 3,100 -0.0
18/01/2024
15.11
 42,998 15.21 15.21 15.02 0 0 0
17/01/2024
15.11
 50,607 15.21 15.31 15.11 0 0 0
16/01/2024
15.21
 63,883 15.11 15.21 15.02 0 0 0
15/01/2024
15.11
 32,642 15.11 15.21 14.92 0 0 0
12/01/2024
15.21
 79,111 15.31 15.31 14.92 0 0 0
11/01/2024
15.31
 119,406 15.11 15.40 15.11 200 0 0.0
10/01/2024
15.02
 86,495 15.11 15.31 15.02 0 0 0
09/01/2024
15.21
 98,726 15.02 15.31 15.02 0 0 0
08/01/2024
14.92
 130,879 15.11 15.11 14.82 0 0 0
05/01/2024
15.02
 131,137 15.11 15.11 14.82 0 0 0
04/01/2024
15.02
 260,761 15.11 15.21 14.92 0 25,100 -0.4
03/01/2024
15.11
 98,373 14.92 15.21 14.63 0 0 0
02/01/2024
15.21
 101,328 15.02 15.31 15.02 33,300 0 0.5
29/12/2023
14.82
 536,200 15.11 15.21 14.82 6,800 0 0.1
28/12/2023
15.11
 190,000 15.31 15.40 15.11 0 1,300 -0.0
27/12/2023
15.31
 105,000 15.40 15.40 15.21 100 0 0.0
26/12/2023
15.40
 234,800 15.40 15.50 15.21 100 200 -0.0
25/12/2023
15.40
 74,500 15.60 15.60 15.40 0 0 0
22/12/2023
15.60
 40,300 15.50 15.69 15.21 0 0 0
21/12/2023
15.50
 152,200 15.40 15.60 15.31 4,500 0 0.1
20/12/2023
15.40
 18,200 15.31 15.50 15.31 0 0 0
19/12/2023
15.31
 70,600 15.21 15.40 15.11 0 0 0
18/12/2023
15.21
 163,200 15.50 15.69 15.11 0 0 0
15/12/2023
15.50
 43,900 15.50 15.60 15.40 0 0 0
14/12/2023
15.50
 132,600 15.60 15.60 15.40 0 0 0
13/12/2023
15.60
 84,200 15.60 15.69 15.40 0 0 0
12/12/2023
15.60
 117,300 15.69 15.79 15.60 0 0 0
11/12/2023
15.69
 71,700 15.89 16.18 15.40 0 0 0
08/12/2023
15.89
 164,100 15.89 15.89 15.69 0 0 0
07/12/2023
15.89
 351,700 16.18 16.18 15.69 50,000 0 0.8
06/12/2023
16.18
 430,500 15.89 16.37 15.79 49,300 0 0.8
05/12/2023
15.89
 284,200 15.79 15.89 15.69 20,100 0 0.3
04/12/2023
15.79
 379,700 15.21 15.89 15.40 50,200 15,000 0.6
01/12/2023
15.21
 301,700 14.92 15.40 14.92 37,000 0 0.6
30/11/2023
14.92
 353,000 14.53 15.02 14.43 9,500 0 0.1
29/11/2023
14.53
 67,100 14.43 14.53 14.34 10,000 0 0.1
28/11/2023
14.43
 141,100 14.34 14.43 14.24 40,000 81 0.6
27/11/2023
14.34
 62,800 14.34 14.43 14.24 0 0 0
24/11/2023
14.34
 106,700 14.43 14.43 14.24 20,000 0 0.3
23/11/2023
14.43
 134,100 14.43 14.63 14.34 4,600 700 0.1
22/11/2023
14.43
 57,800 14.24 14.43 14.24 0 0 0
21/11/2023
14.24
 69,000 14.24 14.34 14.05 0 0 0
20/11/2023
14.24
 76,100 14.34 14.43 14.14 0 0 0
17/11/2023
14.34
 98,800 14.43 14.53 14.14 0 2,700 -0.0
16/11/2023
14.43
 27,300 14.43 14.53 14.34 0 0 0
15/11/2023
14.43
 138,200 14.43 14.72 14.43 0 0 0
14/11/2023
14.43
 53,500 14.34 14.43 14.34 12,300 0 0.2
13/11/2023
14.34
 126,600 14.24 14.53 14.24 13,000 0 0.2
10/11/2023
14.24
 66,600 14.24 14.34 14.05 5,000 0 0.1
09/11/2023
14.24
 88,800 14.24 14.43 14.24 20,000 0 0.3
08/11/2023
14.24
 89,200 13.95 14.34 13.85 0 0 0
07/11/2023
13.95
 100,700 14.05 14.05 13.85 10,500 700 0.1
06/11/2023
14.05
 91,800 13.85 14.24 13.95 22,200 0 0.3
03/11/2023
13.85
 82,500 13.85 13.95 13.66 0 0 0
02/11/2023
13.85
 69,000 13.56 14.05 13.56 0 0 0
01/11/2023
13.56
 84,600 13.56 13.66 13.37 0 1,700 -0.0
31/10/2023
13.56
 83,700 13.76 13.85 13.37 0 0 0
30/10/2023
13.76
 52,500 14.05 14.24 13.76 0 0 0
27/10/2023
14.05
 42,600 13.76 14.14 13.66 0 0 0
26/10/2023
13.76
 135,500 14.14 14.14 13.56 0 0 0
25/10/2023
14.14
 99,800 14.24 14.34 14.14 0 0 0
24/10/2023
14.24
 29,400 14.14 14.24 14.05 0 0 0
23/10/2023
14.14
 57,800 14.24 14.34 14.05 200 1,400 -0.0
20/10/2023
14.24
 56,100 13.85 14.24 13.85 0 0 0
19/10/2023
13.85
 76,700 14.14 14.24 13.85 700 0 0.0
18/10/2023
14.14
 157,100 14.34 14.43 13.95 0 0 0
17/10/2023
14.34
 45,800 14.43 14.53 14.34 0 0 0
16/10/2023
14.43
 55,000 14.53 14.72 14.34 0 0 0
13/10/2023
14.53
 88,000 14.63 14.63 14.14 0 0 0
12/10/2023
14.63
 55,200 14.53 14.72 14.53 0 0 0
11/10/2023
14.53
 76,000 14.43 14.63 14.43 0 0 0
10/10/2023
14.43
 103,500 14.34 14.53 14.14 0 0 0
09/10/2023
14.34
 73,600 14.14 14.34 14.14 3,700 0 0.1
06/10/2023
14.14
 58,900 14.05 14.34 14.05 0 0 0
05/10/2023
14.05
 69,700 14.24 14.34 14.05 100 0 0.0
04/10/2023
14.24
 88,500 14.05 14.24 13.95 200 0 0.0
03/10/2023
14.05
 119,700 14.53 14.53 14.05 200 0 0.0
02/10/2023
14.53
 58,600 14.34 14.53 14.34 1,400 0 0.0
29/09/2023
14.34
 150,800 14.34 14.53 14.34 400 0 0.0
28/09/2023
14.34
 63,700 14.63 14.63 14.34 200 0 0.0
27/09/2023
14.63
 170,100 14.63 14.72 14.24 200 0 0.0
26/09/2023
14.63
 161,100 14.72 14.92 14.53 1,000 0 0.0
25/09/2023
14.72
 123,700 15.31 15.40 14.72 400 0 0.0
22/09/2023
15.31
 292,000 15.50 15.50 15.02 200 5,200 -0.1
21/09/2023
15.50
 143,800 15.60 15.69 15.50 0 0 0
20/09/2023
15.60
 87,500 15.50 15.69 15.50 0 0 0
19/09/2023
15.50
 67,600 15.50 15.60 15.40 0 1,500 -0.0
18/09/2023
15.50
 156,700 15.69 15.69 15.31 4,000 0 0.1
15/09/2023
15.69
 137,200 15.60 15.69 15.11 0 0 0
14/09/2023
15.60
 215,100 15.69 15.79 15.50 300 0 0.0
13/09/2023
15.69
 124,700 15.89 15.89 15.69 100 0 0.0
12/09/2023
15.89
 139,900 15.89 15.89 15.69 2,000 0 0.0
11/09/2023
15.89
 248,400 15.98 16.08 15.69 0 0 0
08/09/2023
15.98
 191,300 16.08 16.18 15.89 0 0 0
07/09/2023
16.08
 109,300 15.98 16.27 15.89 0 0 0
06/09/2023
15.98
 195,000 15.98 16.18 15.89 0 0 0
05/09/2023
15.98
 178,200 15.69 15.98 15.69 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |