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

11.70
0.10
(0.86%)
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
(2026-08-19) 		-0.40 -3.33% 684,400 0 0
11.60
14.30
11.70
2 tháng
(2026-07-20) 		-0.50 -4.13% 3,354,500 0 0
11.60
14.30
11.70
3 tháng
(2026-06-22) 		-1.10 -8.66% 4,439,300 0 0
11.60
14.30
11.70
6 tháng
(2026-03-23) 		-1.90 -14.07% 9,207,800 0 0
11.60
14.30
11.70
12 tháng
(2025-09-23) 		-3.50 -23.18% 24,385,000 0 0
11.60
16.10
11.70
24 tháng
(2024-09-30) 		-6.40 -35.56% 72,333,391 0 0
11.60
21.30
11.70
36 tháng
(2023-10-04) 		-2.64 -18.54% 147,927,625 0 0
11.33
22.77
11.70
60 tháng
(2021-10-14) 		-15.30 -56.87% 214,371,897 -137,579 -3.0
10.54
31.97
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
11.70
 3,800 11.80 11.80 11.60 0 0 0
17/09/2026
11.60
 83,300 11.60 11.80 11.50 0 0 0
16/09/2026
11.60
 45,300 11.70 11.70 11.50 0 0 0
15/09/2026
11.70
 23,200 11.50 11.80 11.50 0 0 0
14/09/2026
11.70
 13,500 11.80 11.80 11.60 0 0 0
11/09/2026
11.80
 13,000 11.80 11.80 11.70 0 0 0
10/09/2026
11.80
 24,800 11.90 11.90 11.80 0 0 0
09/09/2026
11.80
 15,200 11.80 11.80 11.70 0 0 0
08/09/2026
11.80
 38,300 11.80 11.80 11.20 0 0 0
07/09/2026
11.80
 42,900 12 12 11.80 0 0 0
04/09/2026
11.90
 19,400 12 12 11.90 0 0 0
03/09/2026
11.90
 33,100 12 12 11.90 0 0 0
02/09/2026
14.30
 82,300 14.40 14.40 14.10 0 0 0
01/09/2026
13.90
 25,900 13.90 14 13.80 0 0 0
31/08/2026
11.70
 13,500 11.80 11.80 11.60 0 0 0
28/08/2026
12
 16,300 12 12.10 11.90 0 0 0
27/08/2026
12
 46,500 12 12 11.80 0 0 0
26/08/2026
12
 27,300 12.10 12.10 12 0 0 0
25/08/2026
12
 24,300 12.10 12.10 11.90 0 0 0
24/08/2026
12
 25,900 12 12.10 12 0 0 0
21/08/2026
11.80
 18,500 12 12.10 11.80 0 0 0
20/08/2026
11.90
 31,400 12 12 11.90 0 0 0
19/08/2026
12
 20,500 12.20 12.20 11.90 0 0 0
18/08/2026
12.20
 30,600 12.10 12.20 11.90 0 0 0
17/08/2026
11.90
 17,500 12.20 12.20 11.90 0 0 0
14/08/2026
12.10
 50,500 12.10 12.30 11.90 0 0 0
13/08/2026
12.20
 124,000 12.50 12.60 11.90 0 0 0
12/08/2026
12.40
 33,000 12.60 12.60 12.20 0 0 0
11/08/2026
12.60
 263,800 12.60 12.70 11.20 0 0 0
10/08/2026
12.50
 24,400 12.70 12.80 12.50 0 0 0
07/08/2026
12.50
 101,000 12.50 12.90 12.40 0 0 0
06/08/2026
12.40
 137,900 12.40 12.70 12.30 0 0 0
05/08/2026
12.70
 45,700 12.80 13 12.60 0 0 0
04/08/2026
12.80
 838,500 12.20 13.20 12.20 0 0 0
03/08/2026
12.20
 367,100 13.50 13.50 11.80 0 0 0
31/07/2026
11.80
 33,900 12.10 12.10 11.70 0 0 0
30/07/2026
11.80
 51,400 11.80 12 11.70 0 0 0
29/07/2026
11.60
 44,500 11.60 11.90 11.60 0 0 0
28/07/2026
11.60
 28,800 11.60 11.80 11.60 0 0 0
27/07/2026
11.60
 62,200 11.70 11.90 11.50 0 0 0
24/07/2026
11.70
 79,300 12 12 11.50 0 0 0
23/07/2026
12
 71,100 12 12 11.70 0 0 0
22/07/2026
11.80
 50,700 12 12 11.80 0 0 0
21/07/2026
11.80
 97,600 12.10 12.10 11.80 0 0 0
20/07/2026
12.10
 116,600 12.30 12.40 11.90 0 0 0
17/07/2026
12.30
 22,600 12.10 12.50 12.10 0 0 0
16/07/2026
12.10
 39,400 12.20 12.20 12 0 0 0
15/07/2026
12.20
 40,200 12.20 12.20 12 0 0 0
14/07/2026
12.30
 29,900 12.20 12.30 12.10 0 0 0
13/07/2026
12.10
 202,600 12.30 12.40 12 0 0 0
10/07/2026
12.40
 18,900 12.40 12.60 12.30 0 0 0
09/07/2026
12.40
 12,500 12.40 12.40 12.30 0 0 0
08/07/2026
12.50
 31,600 12.30 12.50 12.20 0 0 0
07/07/2026
12.30
 27,700 12.40 12.40 12.20 0 0 0
06/07/2026
12.30
 31,400 12.40 12.50 12.30 0 0 0
03/07/2026
12.40
 36,200 12.50 12.50 12.30 0 0 0
02/07/2026
14.20
 117,500 14.30 14.40 14.10 0 0 0
01/07/2026
12.40
 81,800 12.40 12.40 12.30 0 0 0
30/06/2026
12.30
 30,500 12.30 12.50 12.30 0 0 0
29/06/2026
12.30
 72,200 12.30 12.50 12.30 0 0 0
26/06/2026
12.30
 76,600 12.40 12.40 12.20 0 0 0
25/06/2026
12.40
 48,200 12.40 12.50 12.40 0 0 0
24/06/2026
12.40
 101,000 12.60 12.70 12.40 0 0 0
23/06/2026
12.50
 47,700 12.80 12.80 12.50 0 0 0
22/06/2026
12.70
 16,300 12.70 12.80 12.70 0 0 0
19/06/2026
12.70
 25,500 12.80 12.80 12.60 0 0 0
18/06/2026
12.90
 7,200 12.80 12.90 12.80 0 0 0
17/06/2026
12.80
 21,500 12.80 12.90 12.70 0 0 0
16/06/2026
12.90
 25,800 12.90 13 12.70 0 0 0
15/06/2026
12.90
 35,500 12.80 13.10 12.70 0 0 0
12/06/2026
12.80
 16,300 13 13.10 12.80 0 0 0
11/06/2026
13
 191,100 12.60 13.20 12.60 0 0 0
10/06/2026
12.50
 53,700 12.70 12.80 12.40 0 0 0
09/06/2026
12.50
 233,100 12.60 12.70 12.30 0 0 0
08/06/2026
12.80
 31,700 12.80 12.90 12.60 0 0 0
05/06/2026
12.90
 34,000 12.80 12.90 12.80 0 0 0
04/06/2026
12.90
 22,300 12.90 12.90 12.90 0 0 0
03/06/2026
12.90
 18,200 12.90 12.90 12.80 0 0 0
02/06/2026
12.80
 90,200 13 13.10 12.80 0 0 0
01/06/2026
13
 54,900 13.10 13.10 12.90 0 0 0
29/05/2026
13.10
 20,900 13 13.10 13 0 0 0
28/05/2026
13
 38,600 13.10 13.10 13 0 0 0
27/05/2026
13.10
 51,100 13.20 13.20 13 0 0 0
26/05/2026
13.20
 7,100 13.20 13.30 13.20 0 0 0
25/05/2026
13.20
 17,100 13 13.30 13 0 0 0
22/05/2026
13.10
 34,400 13.10 13.20 13 0 0 0
21/05/2026
13.10
 63,600 13.20 13.20 13 0 0 0
20/05/2026
13.10
 147,000 13.20 13.20 12.90 0 0 0
19/05/2026
13.30
 111,100 13.30 13.30 13.10 0 0 0
18/05/2026
13.30
 38,300 13.30 13.30 13.20 0 0 0
15/05/2026
13.30
 39,200 13.30 13.40 13.30 0 0 0
14/05/2026
13.30
 48,600 13.40 13.40 13.30 0 0 0
13/05/2026
13.20
 64,000 13.30 13.40 13.20 0 0 0
12/05/2026
13.30
 37,600 13.30 13.40 13.30 0 0 0
11/05/2026
13.30
 102,000 13.50 13.50 13.20 0 0 0
08/05/2026
13.40
 88,300 13.30 13.40 13.30 0 0 0
07/05/2026
13.40
 99,800 13.40 13.40 13.30 0 0 0
06/05/2026
13.40
 52,400 13.30 13.40 13.20 0 0 0
05/05/2026
13.30
 43,100 13.40 13.40 13.20 0 0 0
04/05/2026
13.40
 72,000 13.50 13.70 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |