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)
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
10/11/2022
13.52
 353,058 14.03 14.12 13.34 0 0 0
09/11/2022
14.03
 61,548 14.12 14.21 13.86 700 0 0.0
08/11/2022
14.12
 78,360 14.03 14.21 13.60 0 1,000 -0.0
07/11/2022
14.03
 90,901 14.46 14.46 13.86 0 0 0
04/11/2022
14.46
 158,100 14.64 15.58 14.12 0 0 0
03/11/2022
14.64
 138,705 14.55 14.89 14.29 0 0 0
02/11/2022
14.55
 59,510 14.55 14.81 14.46 3,000 0 0.1
01/11/2022
14.55
 358,966 13.95 14.98 14.38 0 0 0
31/10/2022
13.95
 73,717 14.12 14.46 13.77 0 400 -0.0
28/10/2022
14.12
 111,819 14.64 14.89 13.95 0 0 0
27/10/2022
14.64
 160,664 13.77 14.64 13.52 0 0 0
26/10/2022
13.77
 130,687 14.12 14.12 13.60 0 0 0
25/10/2022
14.12
 144,996 13.77 14.21 11.88 0 4,000 -0.1
24/10/2022
13.77
 218,841 13.86 15.15 13.34 0 0 0
21/10/2022
13.86
 178,519 14.46 14.64 13.60 0 0 0
20/10/2022
14.46
 91,245 14.89 14.89 14.38 0 0 0
19/10/2022
14.89
 71,505 14.89 15.58 14.72 0 2,000 -0.0
18/10/2022
14.89
 126,401 14.29 15.32 14.64 0 0 0
17/10/2022
14.29
 97,159 14.21 14.46 14.03 0 0 0
14/10/2022
14.21
 69,501 13.86 14.38 13.86 0 0 0
13/10/2022
13.86
 78,773 14.12 14.21 13.77 0 0 0
12/10/2022
14.12
 109,962 13.43 14.21 13.52 0 0 0
11/10/2022
13.43
 219,160 13.95 14.29 13.43 0 0 0
10/10/2022
13.95
 78,508 14.21 14.38 12.05 0 0 0
07/10/2022
14.21
 153,495 14.72 14.72 13.43 0 0 0
06/10/2022
14.72
 66,579 15.07 15.58 14.55 0 0 0
05/10/2022
15.07
 61,244 14.64 15.50 14.81 0 0 0
04/10/2022
14.64
 139,793 14.64 15.32 14.21 0 0 0
03/10/2022
14.64
 112,730 15.41 15.67 14.64 0 0 0
30/09/2022
15.41
 196,614 15.15 15.84 14.64 0 0 0
29/09/2022
15.15
 150,340 15.07 16.36 15.07 0 0 0
28/09/2022
15.07
 411,522 16.87 17.13 14.64 0 0 0
27/09/2022
16.87
 92,943 17.30 17.48 16.87 0 0 0
26/09/2022
17.30
 84,000 18.17 18.17 17.05 0 37 -0.0
23/09/2022
18.17
 60,400 18.08 18.34 17.91 0 0 0
22/09/2022
18.08
 190,016 17.99 18.42 17.73 0 140,600 -3.0
21/09/2022
17.99
 60,069 18.08 18.08 17.82 0 0 0
20/09/2022
18.08
 71,855 18.34 18.51 17.82 0 0 0
19/09/2022
18.34
 116,228 19.11 19.11 18.08 0 12 -0.0
16/09/2022
19.11
 123,900 19.54 19.63 18.68 0 0 0
15/09/2022
19.54
 52,719 19.46 19.97 19.28 900 125 0.0
14/09/2022
19.46
 195,090 19.46 19.63 18.85 0 0 0
13/09/2022
19.46
 147,936 19.11 19.54 19.11 0 0 0
12/09/2022
19.11
 80,601 18.77 19.11 18.68 0 0 0
09/09/2022
18.77
 94,008 18.94 18.94 18.25 0 0 0
08/09/2022
18.94
 170,113 19.20 19.46 18.68 0 0 0
07/09/2022
19.20
 182,398 19.89 20.23 18.94 0 600 -0.0
06/09/2022
19.89
 135,045 19.97 20.23 19.80 0 0 0
05/09/2022
19.97
 99,809 19.97 19.97 19.54 38 500 -0.0
31/08/2022
19.97
 83,125 20.15 20.15 19.80 0 0 0
30/08/2022
20.15
 40,300 20.06 20.23 19.89 0 700 -0.0
29/08/2022
20.06
 213,719 20.58 20.58 19.54 100 0 0.0
26/08/2022
20.58
 130,446 20.92 20.92 20.40 400 0 0.0
25/08/2022
20.92
 251,521 21.01 21.35 20.49 0 0 0
24/08/2022
21.01
 81,991 20.92 21.18 20.75 0 0 0
23/08/2022
20.92
 339,083 20.40 21.09 20.32 500 300 0.0
22/08/2022
20.40
 492,547 20.66 20.75 20.06 100 800 -0.0
19/08/2022
20.66
 373,320 20.40 20.92 20.23 0 0 0
18/08/2022
20.40
 241,047 20.58 21.09 20.23 300 0 0.0
17/08/2022
20.58
 656,413 19.80 21.26 19.71 0 900 -0.0
16/08/2022
19.80
 518,929 19.63 19.89 19.11 0 100 -0.0
15/08/2022
19.63
 250,563 19.80 19.89 19.54 0 500 -0.0
12/08/2022
19.80
 547,373 18.42 20.06 18.25 800 500 0.0
11/08/2022
18.42
 759,148 17.56 18.42 17.65 100 25 0.0
10/08/2022
17.56
 142,395 17.56 17.73 17.48 0 0 0
09/08/2022
17.56
 106,914 17.56 17.73 17.48 0 0 0
08/08/2022
17.56
 184,318 17.82 17.99 17.48 0 400 -0.0
05/08/2022
17.82
 157,700 17.82 18.25 17.65 0 300 -0.0
04/08/2022
17.82
 225,394 17.48 18.17 17.48 0 0 0
03/08/2022
17.48
 93,624 17.48 17.48 17.22 500 0 0.0
02/08/2022
17.48
 115,276 17.39 17.56 17.22 0 0 0
01/08/2022
17.39
 114,062 17.30 17.48 17.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |