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)
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
12/07/2023
16.67
 893,600 15.50 17.03 15.50 0 200 -0.0
11/07/2023
15.50
 204,700 15.41 15.50 15.32 0 0 0
10/07/2023
15.41
 369,300 15.14 15.59 15.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |