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)
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
07/07/2023
15.14
 172,800 15.14 15.14 14.87 100 0 0.0
06/07/2023
15.14
 177,800 15.50 15.50 15.05 0 0 0
05/07/2023
15.50
 77,655 15.50 15.59 15.32 100 0 0.0
04/07/2023
15.50
 233,025 15.32 15.50 15.14 0 1,000 -0.0
03/07/2023
15.32
 83,727 15.23 15.50 15.14 0 0 0
30/06/2023
15.23
 196,383 15.32 15.41 15.05 0 0 0
29/06/2023
15.32
 124,604 15.50 15.68 15.32 0 0 0
28/06/2023
15.50
 170,710 15.32 15.77 15.23 20,000 0 0.3
27/06/2023
15.32
 269,688 15.41 15.77 15.32 100 0 0.0
26/06/2023
15.41
 280,128 15.05 15.41 14.78 14,000 50 0.2
23/06/2023
15.05
 171,218 14.96 15.05 14.78 0 0 0
22/06/2023
14.96
 186,404 14.87 15.14 14.87 5,000 5,200 -0.0
21/06/2023
14.87
 139,288 14.78 14.87 14.69 1,500 0 0.0
20/06/2023
14.78
 89,917 14.60 14.78 14.51 0 8,000 -0.1
19/06/2023
14.60
 118,570 14.69 14.69 14.42 0 0 0
16/06/2023
14.69
 121,399 14.69 14.78 14.51 0 0 0
15/06/2023
14.69
 163,636 14.78 14.87 14.60 100 0 0.0
14/06/2023
14.78
 117,127 14.96 15.05 14.69 0 0 0
13/06/2023
14.96
 152,697 15.05 15.23 14.87 0 0 0
12/06/2023
15.05
 191,014 14.87 15.32 14.87 0 0 0
09/06/2023
14.87
 254,829 14.87 15.05 14.69 100 0 0.0
08/06/2023
14.87
 365,127 15.23 15.32 14.87 0 0 0
07/06/2023
15.23
 359,712 15.32 15.50 15.05 0 0 0
06/06/2023
15.32
 107,298 15.32 15.32 15.23 0 0 0
05/06/2023
15.32
 301,863 15.41 15.68 15.23 20,100 0 0.3
02/06/2023
15.41
 218,834 15.32 15.77 15.32 0 0 0
01/06/2023
15.32
 233,926 15.05 15.41 15.05 0 0 0
31/05/2023
15.05
 349,723 14.96 15.32 14.96 0 4,500 -0.1
30/05/2023
14.96
 237,859 15.32 15.32 14.87 0 0 0
29/05/2023
15.32
 61,770 15.23 15.32 15.14 0 0 0
26/05/2023
15.23
 137,315 15.05 15.23 14.96 0 0 0
25/05/2023
15.05
 237,427 14.96 15.50 14.96 4,500 0 0.1
24/05/2023
14.96
 336,020 15.14 15.32 14.78 0 0 0
23/05/2023
15.14
 399,188 14.96 15.50 14.96 7,500 0 0.1
22/05/2023
14.96
 527,099 14.33 14.96 14.42 0 0 0
19/05/2023
14.33
 191,844 14.33 14.60 14.24 5,000 0 0.1
18/05/2023
14.33
 277,965 14.24 14.51 14.24 0 0 0
17/05/2023
14.24
 192,747 14.33 14.69 14.24 6,500 0 0.1
16/05/2023
14.33
 156,401 14.24 14.42 14.15 0 0 0
15/05/2023
14.24
 361,215 14.60 14.69 14.06 0 100 -0.0
12/05/2023
14.60
 287,412 14.42 14.69 14.42 15,000 2,000 0.2
11/05/2023
14.42
 662,751 13.70 14.69 13.70 0 8,400 -0.1
10/05/2023
13.70
 99,423 13.61 13.79 13.61 0 0 0
09/05/2023
13.61
 155,604 13.70 13.79 13.07 500 0 0.0
08/05/2023
13.70
 87,961 13.61 13.70 13.52 4,900 0 0.1
05/05/2023
13.61
 136,282 13.70 13.79 13.43 0 0 0
04/05/2023
13.70
 163,314 13.70 13.88 13.61 0 0 0
28/04/2023
13.70
 237,850 13.70 13.88 13.52 0 0 0
27/04/2023
13.70
 43,100 13.61 13.79 13.61 0 0 0
26/04/2023
13.61
 103,155 13.52 13.61 13.43 12,000 0 0.2
25/04/2023
13.52
 140,369 13.70 13.70 13.43 0 0 0
24/04/2023
13.70
 198,052 13.88 13.97 13.43 3,000 562 0.0
21/04/2023
13.88
 64,340 14.06 14.15 13.79 3,000 0 0.0
20/04/2023
14.06
 498,571 13.43 14.15 13.34 0 0 0
19/04/2023
13.43
 49,851 13.61 13.61 13.43 0 0 0
18/04/2023
13.61
 102,548 13.52 13.61 13.43 0 400 -0.0
17/04/2023
13.52
 256,424 13.34 13.79 13.25 0 0 0
14/04/2023
13.34
 105,953 13.34 13.43 13.34 0 0 0
13/04/2023
13.34
 103,374 13.34 13.61 13.25 8,000 0 0.1
12/04/2023
13.34
 149,262 13.52 13.61 13.34 100 0 0.0
11/04/2023
13.52
 102,682 13.34 13.52 13.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |