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

13.90
-0.10
(-0.71%)
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
(2025-11-04) 		-0.10 -0.71% 1,790,100 -1,200 -0.0
13.80
14.20
14
2 tháng
(2025-10-06) 		-1 -6.67% 3,943,900 -19,300 -0.3
13.80
15.20
14
3 tháng
(2025-09-05) 		-1.30 -8.50% 6,886,100 -18,200 -0.3
13.80
15.40
14
6 tháng
(2025-06-09) 		-1.10 -7.28% 20,994,500 -26,788 -0.2
13.80
16.60
14
12 tháng
(2024-12-09) 		-2.90 -17.16% 46,226,575 -136,777 -0.4
13.30
19
14
24 tháng
(2023-12-15) 		-1.50 -9.68% 121,157,798 -561,653 -9.9
13.30
22.77
14
36 tháng
(2022-12-20) 		1.02 7.87% 161,121,224 -48,526 -1.8
12.53
22.77
14
60 tháng
(2020-12-30) 		-18.57 -57.01% 202,836,289 -195,505 -4.9
11.54
36.37
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
15.69
 245,700 15.60 15.79 15.60 2,000 0 0.0
30/08/2023
15.60
 125,700 15.69 15.69 15.50 0 0 0
29/08/2023
15.69
 90,100 15.69 15.79 15.60 500 1,000 -0.0
28/08/2023
15.69
 178,000 15.60 15.89 15.50 0 0 0
25/08/2023
15.60
 130,500 15.60 15.60 15.40 10,000 200 0.2
24/08/2023
15.60
 187,400 15.50 15.60 15.31 1,300 0 0.0
23/08/2023
15.50
 168,700 15.50 15.79 15.50 0 0 0
22/08/2023
15.50
 287,100 15.50 15.69 15.11 200 100 0.0
21/08/2023
15.50
 309,200 15.50 15.79 15.31 0 0 0
18/08/2023
15.50
 456,500 16.37 16.37 15.11 200 0 0.0
17/08/2023
16.37
 193,500 16.47 16.57 16.27 0 0 0
16/08/2023
16.47
 237,000 16.66 16.66 16.37 125 62 0.0
15/08/2023
16.66
 193,300 16.76 16.86 16.57 0 0 0
14/08/2023
16.76
 296,100 16.66 16.86 16.66 200 0 0.0
11/08/2023
16.66
 264,000 16.86 16.86 16.47 0 0 0
10/08/2023
16.86
 397,200 17.34 17.44 16.76 0 0 0
09/08/2023
17.34
 239,600 17.44 17.53 17.15 400 0 0.0
08/08/2023
17.44
 753,300 16.95 17.63 16.86 100 6 0.0
07/08/2023
16.95
 425,900 16.76 16.95 16.66 0 3,000 -0.1
04/08/2023
16.76
 201,000 16.76 16.86 16.57 0 0 0
03/08/2023
16.76
 502,100 16.37 16.95 16.27 0 400 -0.0
02/08/2023
16.37
 151,500 16.27 16.37 16.18 0 0 0
01/08/2023
16.27
 323,700 16.66 16.66 16.27 0 0 0
31/07/2023
16.66
 257,100 16.47 16.76 16.27 0 1,300 -0.0
28/07/2023
16.47
 229,500 16.37 16.57 16.18 0 0 0
27/07/2023
16.37
 199,500 16.27 16.47 16.08 0 0 0
26/07/2023
16.27
 179,200 16.57 16.57 16.27 0 0 0
25/07/2023
16.57
 235,000 16.76 16.76 16.27 0 0 0
24/07/2023
16.76
 403,800 16.27 16.86 16.18 0 0 0
21/07/2023
16.27
 221,300 16.37 16.37 16.18 200 0 0.0
20/07/2023
16.37
 177,600 16.57 16.66 16.18 0 0 0
19/07/2023: Cổ tức tiền mặt tỉ lệ: 6%
Quyền mua cổ phiếu: 100/25 Giá: 14 (Volume + 25%, Ratio=0.25)
19/07/2023
16.57
 212,600 16.04 17.24 16.37 200 2,500 -0.0
18/07/2023
16.04
 472,900 16.40 16.40 15.86 200 0 0.0
17/07/2023
16.40
 541,100 16.49 16.76 16.04 300 0 0.0
14/07/2023
16.49
 248,500 16.40 16.58 16.22 200 0 0.0
13/07/2023
16.40
 292,900 16.67 16.85 16.40 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |