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

13.50
0.10
(0.75%)
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
(2026-03-30) 		-0.40 -2.92% 1,856,300 -100 0
13.20
13.70
13.50
2 tháng
(2026-03-02) 		-0.70 -5% 4,457,200 -23,550 -0.1
13
14
13.50
3 tháng
(2026-01-29) 		-1.70 -11.33% 6,699,300 -42,050 -0.3
13
15.10
13.50
6 tháng
(2025-10-31) 		-0.90 -6.34% 14,613,100 -45,650 -0.4
13
16.10
13.50
12 tháng
(2025-05-05) 		-2.10 -13.64% 37,964,800 -171,488 -0.6
13
16.60
13.50
24 tháng
(2024-05-09) 		-2.20 -14.19% 118,465,898 -725,570 -12.2
13
22.77
13.50
36 tháng
(2023-05-15) 		-0.94 -6.60% 163,021,650 -173,177 -3.4
13
22.77
13.50
60 tháng
(2021-05-25) 		-11.23 -45.78% 209,074,542 -236,955 -5.2
11.54
31.97
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
15.21
 28,310 15.31 15.31 15.02 0 0 0
24/04/2024
15.21
 66,949 14.82 15.50 14.82 0 0 0
23/04/2024
15.21
 51,114 15.21 15.31 15.11 0 0 0
22/04/2024
15.31
 79,201 15.02 15.40 15.02 0 2,300 -0.0
19/04/2024
15.02
 85,533 15.21 15.31 15.02 0 0 0
17/04/2024
15.31
 101,956 15.98 15.98 15.31 0 0 0
16/04/2024
15.40
 227,221 15.50 15.60 15.21 0 1,000 -0.0
15/04/2024
15.50
 305,237 15.79 16.18 15.50 0 0 0
12/04/2024
15.89
 158,090 15.79 15.89 15.69 0 0 0
11/04/2024
15.89
 67,491 15.79 15.89 15.79 0 2,300 -0.0
10/04/2024
15.89
 44,851 15.89 15.98 15.79 0 0 0
09/04/2024
15.98
 29,656 15.98 15.98 15.79 0 0 0
08/04/2024
15.98
 104,668 15.89 16.08 15.69 0 0 0
05/04/2024
15.89
 89,722 15.98 16.08 15.89 0 0 0
04/04/2024
15.98
 148,643 15.89 16.18 15.79 0 0 0
03/04/2024
15.98
 438,108 16.08 16.18 15.50 0 0 0
02/04/2024
16.08
 221,104 16.18 16.37 15.98 0 0 0
01/04/2024
16.18
 165,095 16.27 16.37 16.18 0 0 0
29/03/2024
16.27
 90,863 16.37 16.37 16.18 0 0 0
28/03/2024
16.37
 78,078 16.57 16.57 16.27 0 0 0
27/03/2024
16.37
 78,445 16.57 16.57 16.27 0 0 0
26/03/2024
16.47
 211,302 16.66 16.66 16.37 200 0 0.0
25/03/2024
16.47
 249,691 16.27 16.95 16.18 0 0 0
22/03/2024
16.18
 129,431 16.18 16.27 16.08 0 0 0
21/03/2024
16.18
 268,803 16.08 16.37 15.98 0 0 0
20/03/2024
16.18
 128,310 16.08 16.18 15.98 0 0 0
19/03/2024
16.08
 113,836 16.18 16.18 15.98 0 0 0
18/03/2024
16.08
 410,623 16.08 16.47 15.89 0 0 0
15/03/2024
16.08
 260,271 16.47 16.47 15.98 0 0 0
14/03/2024
16.37
 266,647 16.37 16.57 16.18 0 0 0
13/03/2024
16.47
 241,086 16.27 16.47 16.18 0 0 0
12/03/2024
16.27
 137,867 16.18 16.37 16.08 0 500 -0.0
11/03/2024
16.18
 428,992 16.66 16.66 16.08 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |