Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	13.40	51,600	13.30	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
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

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 (2026-03-30)	-0.40	-2.92%	1,856,300	-100	0	13.20 13.70 13.50
2 tháng (2026-03-02)	-0.70	-5%	4,457,200	-23,550	-0.1	13 14 13.50
3 tháng (2026-01-29)	-1.70	-11.33%	6,699,300	-42,050	-0.3	13 15.10 13.50
6 tháng (2025-10-31)	-0.90	-6.34%	14,613,100	-45,650	-0.4	13 16.10 13.50
12 tháng (2025-05-05)	-2.10	-13.64%	37,964,800	-171,488	-0.6	13 16.60 13.50
24 tháng (2024-05-09)	-2.20	-14.19%	118,465,898	-725,570	-12.2	13 22.77 13.50
36 tháng (2023-05-15)	-0.94	-6.60%	163,021,650	-173,177	-3.4	13 22.77 13.50
60 tháng (2021-05-25)	-11.23	-45.78%	209,074,542	-236,955	-5.2	11.54 31.97 13.50

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

THỐNG KÊ GIAO DỊCH