Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/01/2026	15.50	277,100	15.70	16	15.30	0	0	0
16/01/2026	15.50	827,700	14.60	16	14.60	0	0	0
15/01/2026	14.50	86,000	14.50	14.80	14.40	0	0	0
14/01/2026	14.50	208,900	14	14.90	13.90	0	0	0
13/01/2026	14	32,100	14.10	14.10	13.90	0	0	0
12/01/2026	14.10	180,800	13.90	14.10	13.60	100	0	0.0
09/01/2026	13.90	25,900	13.90	14	13.80	0	0	0
08/01/2026	14	97,100	13.80	14	13.80	0	3,000	-0.0
07/01/2026	13.80	45,700	13.80	13.90	13.70	0	0	0
06/01/2026	13.80	45,800	13.80	13.90	13.70	0	0	0
05/01/2026	13.90	48,000	13.90	13.90	13.80	0	0	0
31/12/2025	13.80	43,900	13.90	13.90	13.70	0	0	0
30/12/2025	13.80	40,800	13.90	13.90	13.80	0	0	0
29/12/2025	13.80	23,500	13.80	13.90	13.80	0	0	0
26/12/2025	13.80	77,900	13.80	13.80	13.50	0	0	0
25/12/2025	13.90	54,100	13.90	13.90	13.80	0	0	0
24/12/2025	13.90	34,800	14	14	13.80	0	0	0
23/12/2025	13.90	6,500	14	14	13.90	0	0	0
22/12/2025	14	41,600	13.90	14	13.90	0	0	0
19/12/2025	14	30,100	13.90	14	13.80	0	0	0
18/12/2025	13.90	31,300	14.10	14.10	13.90	0	0	0
17/12/2025	14.10	33,400	14.10	14.20	13.90	0	0	0
16/12/2025	14.20	50,800	14	14.20	13.90	0	0	0
15/12/2025	14.10	463,200	13.70	14.20	13.70	0	0	0
12/12/2025	13.70	82,100	13.90	13.90	13.70	0	0	0
11/12/2025	13.90	46,400	13.90	14	13.80	0	0	0
10/12/2025	13.90	83,900	13.90	14	13.80	0	0	0
09/12/2025	13.90	128,500	13.90	14	13.80	500	0	0.0
08/12/2025	13.90	41,900	13.90	14	13.90	0	0	0
05/12/2025	13.90	110,700	14.10	14.10	13.90	0	0	0
04/12/2025	14	93,300	14	14.10	13.90	0	0	0
03/12/2025	14	69,000	14.10	14.10	14	0	0	0
02/12/2025	14.10	140,900	14.10	14.20	13.90	0	0	0
01/12/2025	14.10	64,800	14.10	14.30	14	0	0	0
28/11/2025	14.10	87,700	14	14.20	14	0	0	0
27/11/2025	14	31,300	14	14.10	13.90	0	0	0
26/11/2025	14	241,400	14	14.10	13.90	0	0	0
25/11/2025	14	71,800	14.20	14.20	14	0	0	0
24/11/2025	14.20	75,400	14.20	14.30	14	0	0	0
21/11/2025	14	77,400	14.20	14.20	14	0	0	0
20/11/2025	14.20	147,700	14.20	14.40	14	0	0	0
19/11/2025	14	77,500	14.30	14.80	13.90	0	0	0
18/11/2025	14.10	48,300	14.20	14.30	14	100	0	0.0
17/11/2025	14.10	61,400	14.30	14.40	14.10	0	0	0
14/11/2025	14.10	82,100	14	14.20	14	0	700	-0.0
13/11/2025	13.90	58,700	13.80	14	13.70	0	300	-0.0
12/11/2025	13.80	76,000	14	14	13.70	0	0	0
11/11/2025	13.80	27,900	13.90	13.90	13.70	0	300	-0.0
10/11/2025	14	66,900	14	14.10	13.70	0	0	0
07/11/2025	13.90	75,800	14.20	14.20	13.80	0	0	0
06/11/2025	13.90	34,800	14	14.20	13.90	0	0	0
05/11/2025	13.90	72,600	14	14	13.70	0	0	0
04/11/2025	14.10	100,700	14.10	14.20	13.70	0	0	0
03/11/2025	14	88,300	14.10	14.30	13.90	0	0	0
31/10/2025	14.20	55,300	14.10	14.20	14	0	0	0
30/10/2025	14.20	59,500	14.20	14.30	14.10	0	9,600	-0.1
29/10/2025	14.40	94,600	14.30	14.40	14.10	0	0	0
28/10/2025	14.10	111,100	14.30	14.50	14	0	0	0
27/10/2025	14.30	29,900	14.40	14.40	14.20	0	0	0
24/10/2025	14.40	92,100	14.30	14.40	14.20	0	500	-0.0
23/10/2025	14.30	36,100	14.30	14.40	14.10	0	0	0
22/10/2025	14.30	57,200	14.30	14.40	14.20	0	0	0
21/10/2025	14.50	75,100	14.40	14.50	14.20	1,000	0	0.0
20/10/2025	14.30	153,300	14.60	14.80	14.10	0	0	0
17/10/2025	14.50	114,600	14.80	14.90	14.50	0	500	-0.0
16/10/2025	14.80	35,600	14.80	14.90	14.60	0	0	0

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH