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

12.90
0.10
(0.78%)
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
(2026-05-19) 		-0.50 -3.76% 1,324,300 0 0
12.50
13.30
12.90
2 tháng
(2026-04-20) 		-0.90 -6.57% 2,623,100 -2,600 0
12.50
13.70
12.90
3 tháng
(2026-03-20) 		-0.90 -6.57% 4,759,200 -22,150 0
12.50
13.80
12.90
6 tháng
(2025-12-22) 		-1.20 -8.57% 13,601,900 -47,550 -0.4
12.50
16.10
12.90
12 tháng
(2025-06-23) 		-2.90 -18.47% 34,175,600 -72,850 -0.6
12.50
16.60
12.90
24 tháng
(2024-06-28) 		-5.90 -31.54% 88,870,620 -484,328 -7.0
12.50
21.22
12.90
36 tháng
(2023-07-04) 		-2.70 -17.43% 157,255,078 -242,327 -4.5
12.50
22.77
12.90
60 tháng
(2021-07-14) 		-11.73 -47.82% 210,084,337 -243,055 -5.3
11.54
31.97
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2026
12.90
 7,900 12.80 12.90 12.80 3,000 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
 196,100 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
13.20
 34,500 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
13.30
 64,100 13.30 13.40 13.20 0 0 0
12/05/2026
13.30
 41,500 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 2,600 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
29/04/2026
13.50
 156,100 13.50 13.80 13.30 0 0 0
28/04/2026
13.30
 58,000 13.40 13.50 13.20 0 0 0
24/04/2026
13.40
 51,600 13.30 13.50 13.20 0 0 0
23/04/2026
13.30
 138,000 13.30 13.40 13.10 0 0 0
22/04/2026
13.30
 42,400 13.40 13.50 13.30 0 0 0
21/04/2026
13.40
 33,000 13.70 13.80 13.40 0 0 0
20/04/2026
13.70
 130,400 13.50 13.90 13.50 0 0 0
17/04/2026
13.40
 34,000 13.40 13.40 13.20 0 0 0
16/04/2026
13.40
 6,900 13.20 13.50 13.20 0 0 0
15/04/2026
13.30
 90,700 13.50 13.50 13.30 0 0 0
14/04/2026
13.40
 19,800 13.40 13.50 13.40 0 0 0
13/04/2026
13.50
 141,900 13.50 13.50 13.30 0 0 0
10/04/2026
13.40
 26,500 13.30 13.50 13.30 0 0 0
09/04/2026
13.40
 89,300 13.60 13.70 13.40 0 0 0
08/04/2026
13.70
 62,900 13.50 13.70 13.40 0 0 0
07/04/2026
13.30
 36,000 13.60 14 13.10 0 100 0
06/04/2026
13.20
 101,900 13.50 13.50 13.20 0 0 0
03/04/2026
13.40
 271,300 13.40 13.50 13.20 0 0 0
02/04/2026
13.50
 13,100 13.40 13.50 13.40 0 0 0
01/04/2026
13.50
 201,800 13.70 13.80 13.40 0 0 0
31/03/2026
13.70
 183,800 13.70 13.80 13.40 0 0 0
30/03/2026
13.70
 71,400 13.70 14 13.50 0 0 0
27/03/2026
13.70
 215,000 13.70 13.80 13.40 0 0 0
26/03/2026
13.60
 230,000 13.60 13.70 13.40 0 0 0
25/03/2026
13.80
 108,800 13.60 13.80 13.40 0 18,750 0
24/03/2026
13.60
 54,800 13.80 13.90 13.40 0 700 0
23/03/2026
13.60
 107,500 13.20 13.60 13.20 0 0 0
20/03/2026
13.70
 68,700 13.70 13.70 13 0 0 0
19/03/2026
13.70
 85,600 13.80 13.80 13.40 0 0 0
18/03/2026
13.80
 22,600 13.80 13.80 13.60 0 0 0
17/03/2026
13.80
 38,600 13.80 14 13.60 0 2,000 -0.0
16/03/2026
13.80
 42,100 13.80 13.80 13.60 0 0 0
13/03/2026
13.70
 146,700 13.50 13.90 13.50 0 0 0
12/03/2026
13.70
 97,200 13.80 14 13.50 0 0 0
11/03/2026
13.80
 44,700 13.70 13.80 13.30 0 0 0
10/03/2026
13.70
 106,800 13 13.70 13 0 0 0
09/03/2026
13
 323,500 13.70 13.80 12.80 0 0 0
06/03/2026
13.90
 80,000 13.90 14 13.80 0 0 0
05/03/2026
13.90
 27,000 14 14 13.90 0 0 0
04/03/2026
13.90
 218,400 13.80 14 13.60 0 0 0
03/03/2026
13.90
 310,200 14 14 13.60 0 0 0
02/03/2026
14
 272,700 14 14.10 13.70 0 2,000 -0.0
27/02/2026
14.10
 162,400 14.20 14.30 14 0 0 0
26/02/2026
14.20
 68,100 14.30 14.40 14.20 0 0 0
25/02/2026
14.40
 136,300 14.40 14.40 14 0 6,000 -0.1
24/02/2026
14.30
 147,400 14.50 14.50 14.20 0 3,000 -0.0
23/02/2026
14.50
 39,000 14.50 14.50 14.30 0 0 0
13/02/2026
14.40
 46,300 14.40 14.50 14.20 0 3,000 -0.0
12/02/2026
14.40
 52,200 14.30 14.40 14.20 0 0 0
11/02/2026
14.30
 78,100 14.30 14.30 14.20 0 1,400 -0.0
10/02/2026
14.10
 59,300 14.20 14.30 14.10 0 3,100 -0.0
09/02/2026
14.20
 82,400 14.40 14.40 14.10 0 0 0
06/02/2026
14.20
 117,500 14.30 14.40 14.10 0 0 0
05/02/2026
14.30
 607,100 15 15 14.10 0 0 0
04/02/2026
14.90
 153,400 15.10 15.10 14.70 0 2,000 -0.0
03/02/2026
15
 96,400 14.80 15.20 14.70 0 0 0
02/02/2026
14.80
 116,200 15 15 14.70 0 0 0
30/01/2026
15.10
 187,800 15.10 15.20 14.90 0 0 0
29/01/2026
15
 92,200 14.90 15.10 14.90 0 0 0
28/01/2026
14.90
 140,900 14.70 15.20 14.40 0 0 0
27/01/2026
14.60
 128,600 14.80 14.90 14.40 0 0 0
26/01/2026
14.80
 216,000 15.20 15.40 14.60 0 0 0
23/01/2026
15.20
 257,100 15.80 15.80 15 0 100 -0.0
22/01/2026
15.70
 307,300 16.10 16.30 15.60 100 0 0.0
21/01/2026
16.10
 370,200 16 16.30 15.80 0 0 0
20/01/2026
16
 1,166,200 15.60 16.40 15.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |