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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |