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

13.70
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
(2026-02-11) 		-0.60 -4.20% 2,210,300 -15,400 -0.2
13
14.50
13.70
2 tháng
(2026-01-12) 		-0.40 -2.84% 7,921,500 -20,400 -0.3
13
16.10
13.70
3 tháng
(2025-12-15) 		-0.40 -2.84% 9,115,900 -23,400 -0.3
13
16.10
13.70
6 tháng
(2025-09-15) 		-1.40 -9.27% 15,623,900 -41,900 -0.6
13
16.10
13.70
12 tháng
(2025-03-18) 		-4.90 -26.34% 41,078,600 -151,163 -0.6
13
18.70
13.70
24 tháng
(2024-03-25) 		-2.77 -16.81% 119,263,560 -710,320 -12.3
13
22.77
13.70
36 tháng
(2023-03-29) 		0.27 2.02% 164,812,275 -113,489 -2.8
13
22.77
13.70
60 tháng
(2021-04-08) 		-16.75 -55.01% 206,977,264 -228,705 -5.6
11.54
31.97
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
16.76
 319,923 17.15 17.44 16.57 0 0 0
07/03/2024
17.15
 1,080,155 15.89 17.44 15.89 50,000 0 0.9
06/03/2024
15.89
 330,134 15.69 15.98 15.69 0 0 0
05/03/2024
15.79
 212,967 15.69 15.79 15.60 0 0 0
04/03/2024
15.69
 107,620 15.79 15.89 15.60 0 0 0
01/03/2024
15.79
 384,046 15.50 15.79 15.50 100 0 0.0
29/02/2024
15.50
 101,263 15.60 15.60 15.40 0 0 0
28/02/2024
15.60
 149,673 15.50 15.60 15.50 0 0 0
27/02/2024
15.60
 244,869 15.50 15.69 15.40 3,700 0 0.1
26/02/2024
15.60
 135,666 15.60 15.60 15.40 0 0 0
23/02/2024
15.60
 295,478 15.69 15.79 15.50 0 0 0
22/02/2024
15.69
 125,221 15.50 15.69 15.50 0 625 -0.0
21/02/2024
15.60
 105,891 15.60 15.60 15.50 0 0 0
20/02/2024
15.60
 178,988 15.69 15.69 15.50 0 0 0
19/02/2024
15.60
 155,979 15.79 15.79 15.50 300 0 0.0
16/02/2024
15.69
 339,331 15.79 15.89 15.60 0 0 0
15/02/2024
15.60
 77,472 15.69 15.69 15.50 8,800 0 0.1
07/02/2024
15.60
 201,338 15.79 15.79 15.50 0 0 0
06/02/2024
15.69
 163,138 15.50 15.89 15.50 0 0 0
05/02/2024
15.69
 179,687 15.89 15.89 15.60 0 25 -0.0
02/02/2024
15.79
 350,888 15.50 16.08 15.50 0 50 -0.0
01/02/2024
15.60
 84,195 15.40 15.60 15.40 0 0 0
31/01/2024
15.50
 135,374 15.69 15.69 15.31 200 0 0.0
30/01/2024
15.50
 70,507 15.50 15.50 15.31 0 0 0
29/01/2024
15.40
 68,020 15.50 15.60 15.40 0 0 0
26/01/2024
15.60
 41,959 15.60 15.79 15.40 0 0 0
25/01/2024
15.60
 48,683 15.60 15.69 15.50 0 33 -0.0
24/01/2024
15.60
 327,076 15.21 15.79 15.11 50,000 1,600 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |