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

14.90
0.30
(2.05%)
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)
10/04/2023
13.34
 118,320 13.34 13.52 13.34 0 0 0
07/04/2023
13.34
 106,885 13.70 13.79 13.34 0 0 0
06/04/2023
13.70
 202,857 13.52 14.06 13.52 3,000 0 0.0
05/04/2023
13.52
 130,112 13.43 13.52 13.34 0 0 0
04/04/2023
13.43
 290,090 13.34 13.79 13.16 0 0 0
03/04/2023
13.34
 64,485 13.34 13.43 13.25 0 0 0
31/03/2023
13.34
 36,874 13.34 13.34 13.25 0 0 0
30/03/2023
13.34
 39,932 13.43 13.43 13.25 0 0 0
29/03/2023
13.43
 29,492 13.25 13.43 13.25 0 0 0
28/03/2023
13.25
 45,407 13.34 13.43 13.25 0 0 0
27/03/2023
13.34
 39,568 13.25 13.52 13.16 0 0 0
24/03/2023
13.25
 27,259 13.16 13.34 13.25 0 500 -0.0
23/03/2023
13.16
 20 13.16 13.25 13.16 100 0 0.0
22/03/2023
13.16
 28,571 13.34 13.52 13.16 0 700 -0.0
21/03/2023
13.34
 53,234 13.25 13.43 13.16 0 0 0
20/03/2023
13.25
 106,315 13.43 13.52 13.25 700 0 0.0
17/03/2023
13.43
 63,622 13.34 13.61 13.34 10,000 0 0.2
16/03/2023
13.34
 61,400 13.61 13.61 13.16 900 0 0.0
15/03/2023
13.61
 56,008 13.34 13.70 13.34 6,000 0 0.1
14/03/2023
13.34
 97,543 13.70 13.70 13.16 0 0 0
13/03/2023
13.70
 76,381 13.70 14.24 13.52 10,000 0 0.2
10/03/2023
13.70
 60,248 13.79 13.88 13.61 4,000 0 0.1
09/03/2023
13.79
 177,057 13.34 13.88 13.43 0 0 0
08/03/2023
13.34
 136,253 13.07 13.43 13.07 0 187 -0.0
07/03/2023
13.07
 75,212 13.34 13.34 13.07 0 0 0
06/03/2023
13.34
 95,354 13.34 13.43 12.89 0 0 0
03/03/2023
13.34
 97,050 13.34 13.34 13.16 0 0 0
02/03/2023
13.34
 43,512 13.43 13.52 13.34 0 500 -0.0
01/03/2023
13.43
 75,563 13.52 13.52 13.34 0 300 -0.0
28/02/2023
13.52
 88,327 13.34 13.70 13.25 0 200 -0.0
27/02/2023
13.34
 41,754 13.34 13.43 13.07 0 3,000 -0.0
24/02/2023
13.34
 32,832 13.43 13.43 13.25 0 0 0
23/02/2023
13.43
 62,499 13.43 13.43 13.07 200 0 0.0
22/02/2023
13.43
 123,582 13.61 13.70 13.43 0 0 0
21/02/2023
13.61
 56,796 13.79 13.97 13.61 0 0 0
20/02/2023
13.79
 58,816 13.25 14.24 13.43 0 50 -0.0
16/02/2023
13.25
 64,400 13.43 13.43 13.16 0 0 0
15/02/2023
13.43
 42,569 13.16 13.43 13.16 0 0 0
14/02/2023
13.16
 66,473 13.07 13.34 13.07 0 0 0
13/02/2023
13.07
 145,041 13.88 13.88 12.98 0 0 0
10/02/2023
13.88
 94,705 14.06 14.06 13.79 0 0 0
09/02/2023
14.06
 46,319 14.15 14.15 14.06 0 0 0
08/02/2023
14.15
 45,488 14.15 14.33 13.97 0 0 0
07/02/2023
14.15
 145,102 14.24 14.42 14.06 600 0 0.0
06/02/2023
14.24
 108,125 14.24 14.33 14.06 0 0 0
03/02/2023
14.24
 196,105 13.97 14.42 13.97 0 0 0
02/02/2023
13.97
 79,490 14.06 14.42 13.97 600 0 0.0
01/02/2023
14.06
 319,523 14.06 14.96 13.97 0 0 0
31/01/2023
14.06
 87,006 14.24 14.24 13.97 0 0 0
30/01/2023
14.24
 180,498 14.06 14.24 13.97 0 0 0
27/01/2023
14.06
 104,027 13.61 14.06 13.79 3,000 0 0.0
19/01/2023
13.61
 132,550 13.88 13.97 13.61 0 0 0
18/01/2023
13.88
 90,800 13.97 14.06 13.79 0 0 0
17/01/2023
13.97
 124,208 13.79 14.06 13.52 0 0 0
16/01/2023
13.79
 102,674 13.52 13.79 13.52 0 0 0
13/01/2023
13.52
 113,643 13.79 13.97 13.52 0 0 0
12/01/2023
13.79
 51,200 13.97 14.06 13.70 0 0 0
11/01/2023
13.97
 59,521 13.97 14.06 13.52 0 0 0
10/01/2023
13.97
 142,600 14.06 14.06 13.52 0 0 0
09/01/2023
14.06
 82,463 14.15 14.24 13.97 0 0 0
06/01/2023
14.15
 96,555 14.42 15.05 13.97 0 0 0
05/01/2023
14.42
 82,700 14.42 14.42 14.06 0 0 0
04/01/2023
14.42
 137,249 14.51 14.69 13.97 1,000 0 0.0
03/01/2023
14.51
 131,635 13.88 14.96 14.06 0 0 0
30/12/2022
13.88
 190,349 13.70 14.15 13.43 0 0 0
29/12/2022
13.70
 237,044 13.07 13.97 12.89 0 0 0
28/12/2022
13.07
 73,659 12.89 13.07 12.71 400 0 0.0
27/12/2022
12.89
 58,587 12.53 12.98 12.53 0 0 0
26/12/2022
12.53
 124,767 13.07 13.25 12.53 0 0 0
23/12/2022
13.07
 47,841 13.07 13.34 12.98 0 0 0
22/12/2022
13.07
 85,762 12.89 13.25 12.89 10,000 0 0.1
21/12/2022
12.89
 111,744 12.98 13.07 12.71 0 0 0
20/12/2022
12.98
 129,044 13.34 13.52 12.89 0 0 0
19/12/2022
13.34
 58,276 13.52 13.61 13.34 0 0 0
16/12/2022
13.52
 62,245 13.61 13.70 13.43 0 0 0
15/12/2022
13.61
 152,957 13.61 13.70 11.63 0 0 0
14/12/2022
13.61
 129,102 13.61 13.88 13.52 0 0 0
13/12/2022
13.61
 147,412 13.70 13.70 13.34 0 0 0
12/12/2022
13.70
 174,654 13.52 13.88 13.34 300 0 0.0
09/12/2022
13.52
 142,524 13.52 13.88 13.25 0 0 0
08/12/2022
13.52
 221,532 13.43 13.88 13.25 200 0 0.0
07/12/2022
13.43
 239,649 13.07 13.61 13.07 500 0 0.0
06/12/2022
13.07
 260,576 13.52 13.88 13.07 0 0 0
05/12/2022
13.52
 238,597 13.16 13.70 13.34 0 0 0
02/12/2022
13.16
 179,416 13.07 13.34 12.89 0 0 0
01/12/2022
13.07
 342,765 13.07 13.61 12.98 200 0 0.0
30/11/2022
13.07
 155,450 13.16 13.25 12.89 0 0 0
29/11/2022
13.16
 134,116 12.98 13.34 12.71 0 100 -0.0
28/11/2022
12.98
 216,132 12.35 13.07 12.17 0 0 0
25/11/2022
12.35
 520,480 12.08 12.62 11.72 0 0 0
24/11/2022
12.08
 115,300 12.17 12.17 11.81 0 0 0
23/11/2022
12.17
 111,206 12.17 12.62 11.90 0 300 -0.0
22/11/2022
12.17
 135,249 12.35 12.53 11.81 0 0 0
21/11/2022
12.35
 170,849 11.90 12.62 11.99 0 0 0
18/11/2022
11.90
 210,497 11.99 12.53 11.54 0 0 0
17/11/2022: Cổ tức tiền mặt tỉ lệ: 6%
17/11/2022
11.99
 228,570 11.54 11.99 11.36 5,000 0 0.1
16/11/2022
11.54
 530,404 11.79 11.79 9.90 0 0 0
15/11/2022
11.79
 559,268 13.52 13.52 11.28 400 0 0.0
14/11/2022
13.52
 224,119 13.69 13.77 12.74 0 0 0
11/11/2022
13.69
 68,844 13.52 14.55 13.34 600 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |